Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 45.30 | 45.33 | 44.40 | 44.41 | 300,498 | -0.87(-1.92%) |
May 17, 2024 | 44.98 | 45.29 | 44.88 | 45.28 | 128,347 | +0.69(+1.55%) |
May 16, 2024 | 44.38 | 44.76 | 44.27 | 44.59 | 185,278 | +0.45(+1.01%) |
May 15, 2024 | 44.04 | 44.25 | 43.90 | 44.14 | 211,942 | -0.06(-0.13%) |
May 14, 2024 | 44.43 | 44.49 | 44.03 | 44.20 | 204,887 | -0.21(-0.47%) |
May 13, 2024 | 44.51 | 44.81 | 44.38 | 44.41 | 205,835 | -0.10(-0.22%) |
May 10, 2024 | 44.45 | 44.74 | 44.45 | 44.51 | 172,738 | +0.14(+0.31%) |
May 09, 2024 | 44.11 | 44.68 | 44.11 | 44.37 | 294,442 | +0.03(+0.07%) |
May 08, 2024 | 43.89 | 44.58 | 43.89 | 44.34 | 242,179 | +0.61(+1.40%) |
May 07, 2024 | 44.24 | 44.38 | 43.66 | 43.73 | 264,775 | -0.38(-0.85%) |
May 06, 2024 | 42.51 | 44.28 | 41.92 | 44.10 | 332,195 | +0.14(+0.32%) |
May 03, 2024 | 44.06 | 44.14 | 43.40 | 43.97 | 215,290 | -0.18(-0.40%) |
May 02, 2024 | 44.26 | 44.35 | 43.91 | 44.14 | 187,258 | +0.05(+0.11%) |
May 01, 2024 | 43.63 | 44.25 | 43.63 | 44.09 | 163,444 | +0.58(+1.34%) |
Apr 30, 2024 | 43.16 | 43.69 | 43.15 | 43.51 | 159,025 | +0.20(+0.46%) |
Apr 29, 2024 | 42.89 | 43.40 | 42.89 | 43.31 | 145,387 | +0.50(+1.16%) |
Apr 26, 2024 | 43.25 | 43.25 | 42.47 | 42.82 | 187,840 | -0.42(-0.96%) |
Apr 25, 2024 | 43.83 | 43.99 | 43.21 | 43.23 | 236,559 | -0.56(-1.29%) |
Apr 24, 2024 | 43.55 | 43.87 | 43.43 | 43.80 | 132,122 | +0.04(+0.09%) |
Apr 23, 2024 | 44.16 | 44.35 | 43.69 | 43.76 | 165,426 | -0.37(-0.83%) |
Apr 22, 2024 | 44.11 | 44.37 | 43.67 | 44.12 | 215,638 | +0.12(+0.27%) |
Apr 19, 2024 | 43.23 | 44.10 | 43.23 | 44.01 | 197,192 | +1.09(+2.54%) |
Apr 18, 2024 | 42.62 | 42.98 | 42.57 | 42.92 | 121,070 | +0.52(+1.24%) |
Apr 17, 2024 | 42.72 | 42.82 | 42.22 | 42.39 | 162,470 | -0.45(-1.04%) |
Apr 16, 2024 | 42.91 | 42.97 | 42.62 | 42.84 | 159,093 | +0.05(+0.12%) |
Apr 15, 2024 | 43.17 | 43.42 | 42.78 | 42.79 | 180,627 | -0.13(-0.30%) |
Apr 12, 2024 | 42.81 | 43.20 | 42.69 | 42.92 | 117,993 | +0.04(+0.09%) |
Apr 11, 2024 | 43.39 | 43.39 | 42.73 | 42.88 | 178,760 | -0.70(-1.61%) |
Apr 10, 2024 | 43.57 | 43.82 | 43.32 | 43.58 | 158,029 | -0.09(-0.20%) |
Apr 09, 2024 | 43.71 | 44.04 | 43.24 | 43.67 | 299,834 | +0.05(+0.11%) |
Apr 08, 2024 | 43.71 | 43.90 | 43.55 | 43.62 | 157,946 | -0.03(-0.07%) |
Apr 05, 2024 | 43.19 | 43.65 | 43.19 | 43.65 | 120,519 | +0.41(+0.94%) |
Apr 04, 2024 | 43.85 | 43.99 | 43.09 | 43.24 | 170,677 | -0.50(-1.13%) |
Apr 03, 2024 | 43.46 | 43.79 | 43.45 | 43.74 | 134,489 | +0.29(+0.66%) |
Apr 02, 2024 | 44.32 | 44.67 | 43.31 | 43.45 | 224,833 | -0.87(-1.97%) |
Apr 01, 2024 | 44.87 | 44.87 | 44.28 | 44.32 | 123,700 | -0.65(-1.45%) |
Mar 28, 2024 | 44.53 | 45.06 | 44.52 | 44.98 | 224,579 | +0.56(+1.27%) |
Mar 27, 2024 | 44.21 | 44.43 | 44.21 | 44.41 | 100,763 | +0.49(+1.10%) |
Mar 26, 2024 | 44.00 | 44.40 | 43.82 | 43.93 | 251,743 | -0.05(-0.11%) |
Mar 25, 2024 | 43.78 | 44.32 | 43.71 | 43.98 | 151,380 | +0.30(+0.68%) |
Mar 22, 2024 | 43.49 | 43.70 | 43.42 | 43.68 | 171,956 | +0.21(+0.48%) |
Mar 21, 2024 | 43.84 | 43.99 | 43.39 | 43.47 | 189,966 | -0.40(-0.90%) |
Mar 20, 2024 | 43.78 | 44.12 | 43.58 | 43.87 | 218,471 | -0.05(-0.11%) |
Mar 19, 2024 | 43.94 | 44.19 | 43.74 | 43.92 | 187,311 | +0.20(+0.45%) |
Mar 18, 2024 | 43.76 | 44.04 | 43.63 | 43.72 | 166,287 | -0.16(-0.36%) |
Mar 15, 2024 | 43.60 | 44.02 | 43.57 | 43.88 | 278,310 | +0.19(+0.43%) |
Mar 14, 2024 | 43.68 | 43.73 | 43.14 | 43.69 | 179,328 | +0.03(+0.07%) |
Mar 13, 2024 | 43.97 | 44.17 | 43.27 | 43.66 | 299,250 | -0.28(-0.63%) |
Mar 12, 2024 | 43.29 | 44.07 | 43.25 | 43.94 | 249,747 | +0.52(+1.21%) |
Mar 11, 2024 | 43.16 | 43.56 | 43.12 | 43.41 | 118,424 | +0.17(+0.39%) |
Mar 08, 2024 | 43.17 | 43.47 | 42.99 | 43.24 | 203,580 | +0.03(+0.07%) |
Mar 07, 2024 | 43.70 | 43.91 | 43.11 | 43.21 | 178,356 | -0.61(-1.40%) |
Mar 06, 2024 | 43.42 | 44.06 | 43.18 | 43.83 | 410,698 | +0.42(+0.96%) |
Mar 05, 2024 | 43.01 | 43.81 | 43.01 | 43.41 | 231,827 | +0.46(+1.06%) |
Mar 04, 2024 | 42.54 | 43.10 | 42.54 | 42.96 | 176,798 | +0.32(+0.74%) |