Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 48.43 | 48.74 | 48.02 | 48.16 | 1,267,784 | -0.35(-0.72%) |
May 20, 2024 | 47.61 | 48.53 | 47.60 | 48.51 | 879,532 | +0.66(+1.38%) |
May 17, 2024 | 47.44 | 48.00 | 47.40 | 47.85 | 984,886 | +0.35(+0.74%) |
May 16, 2024 | 47.44 | 47.59 | 46.99 | 47.50 | 787,652 | +0.06(+0.13%) |
May 15, 2024 | 47.45 | 47.71 | 46.95 | 47.44 | 947,935 | +0.42(+0.90%) |
May 14, 2024 | 47.16 | 47.58 | 46.65 | 47.02 | 1,480,635 | +0.24(+0.51%) |
May 13, 2024 | 46.81 | 47.51 | 46.74 | 46.78 | 1,125,792 | +0.43(+0.93%) |
May 10, 2024 | 46.82 | 47.07 | 46.27 | 46.35 | 807,688 | -0.08(-0.17%) |
May 09, 2024 | 46.25 | 46.46 | 45.60 | 46.43 | 794,202 | +0.18(+0.39%) |
May 08, 2024 | 45.53 | 46.29 | 45.35 | 46.25 | 1,289,799 | +0.42(+0.91%) |
May 07, 2024 | 44.65 | 46.13 | 44.45 | 45.83 | 1,958,218 | +1.41(+3.17%) |
May 06, 2024 | 44.35 | 44.50 | 43.88 | 44.42 | 1,099,465 | +0.70(+1.60%) |
May 03, 2024 | 44.31 | 44.76 | 43.46 | 43.72 | 1,413,932 | +0.43(+0.99%) |
May 02, 2024 | 42.62 | 44.40 | 41.92 | 43.29 | 1,795,246 | +2.42(+5.91%) |
May 01, 2024 | 41.39 | 42.06 | 40.73 | 40.87 | 1,523,981 | -0.60(-1.44%) |
Apr 30, 2024 | 41.08 | 42.03 | 41.08 | 41.47 | 1,579,813 | +0.13(+0.31%) |
Apr 29, 2024 | 40.67 | 41.74 | 40.67 | 41.34 | 1,293,211 | +0.80(+1.97%) |
Apr 26, 2024 | 39.84 | 40.87 | 39.63 | 40.55 | 543,148 | +0.82(+2.06%) |
Apr 25, 2024 | 39.22 | 39.81 | 38.79 | 39.73 | 569,146 | +0.26(+0.66%) |
Apr 24, 2024 | 39.34 | 40.65 | 39.21 | 39.47 | 1,057,215 | -0.01(-0.03%) |
Apr 23, 2024 | 39.16 | 39.87 | 39.16 | 39.48 | 512,639 | +0.37(+0.94%) |
Apr 22, 2024 | 38.79 | 39.29 | 38.50 | 39.11 | 765,803 | +0.71(+1.85%) |
Apr 19, 2024 | 38.63 | 39.01 | 38.24 | 38.40 | 681,880 | -0.23(-0.59%) |
Apr 18, 2024 | 39.11 | 39.12 | 38.42 | 38.63 | 709,700 | -0.52(-1.33%) |
Apr 17, 2024 | 39.87 | 39.87 | 39.13 | 39.15 | 929,404 | -0.41(-1.03%) |
Apr 16, 2024 | 39.46 | 39.87 | 39.21 | 39.56 | 647,428 | -0.34(-0.85%) |
Apr 15, 2024 | 40.40 | 40.69 | 39.78 | 39.90 | 1,061,566 | -0.29(-0.72%) |
Apr 12, 2024 | 40.81 | 40.84 | 40.04 | 40.19 | 787,653 | -1.05(-2.54%) |
Apr 11, 2024 | 41.39 | 41.42 | 40.45 | 41.23 | 711,399 | +0.16(+0.39%) |
Apr 10, 2024 | 40.94 | 41.91 | 40.83 | 41.07 | 791,063 | -1.05(-2.49%) |
Apr 09, 2024 | 41.18 | 42.31 | 41.12 | 42.12 | 706,644 | +1.21(+2.95%) |
Apr 08, 2024 | 40.72 | 41.01 | 40.39 | 40.91 | 563,782 | +0.56(+1.39%) |
Apr 05, 2024 | 39.94 | 40.72 | 39.59 | 40.36 | 935,061 | +0.32(+0.80%) |
Apr 04, 2024 | 41.27 | 41.44 | 39.97 | 40.04 | 797,584 | -0.71(-1.74%) |
Apr 03, 2024 | 40.46 | 40.98 | 40.05 | 40.74 | 920,829 | +0.02(+0.05%) |
Apr 02, 2024 | 41.25 | 41.38 | 40.25 | 40.73 | 917,063 | -0.96(-2.30%) |
Apr 01, 2024 | 42.42 | 42.53 | 41.58 | 41.68 | 779,087 | -0.67(-1.58%) |
Mar 28, 2024 | 42.41 | 42.59 | 42.59 | 42.35 | 766,716 | -0.06(-0.14%) |
Mar 27, 2024 | 41.52 | 42.49 | 41.49 | 42.41 | 949,807 | +1.14(+2.76%) |
Mar 26, 2024 | 41.95 | 42.11 | 41.25 | 41.27 | 941,788 | -0.30(-0.72%) |
Mar 25, 2024 | 41.62 | 41.94 | 41.37 | 41.57 | 750,636 | -0.21(-0.50%) |
Mar 22, 2024 | 41.82 | 42.16 | 41.26 | 41.78 | 1,081,463 | -0.08(-0.19%) |
Mar 21, 2024 | 41.60 | 42.08 | 41.27 | 41.86 | 1,176,465 | +0.77(+1.87%) |
Mar 20, 2024 | 41.06 | 41.42 | 40.68 | 41.09 | 911,460 | -0.01(-0.02%) |
Mar 19, 2024 | 40.76 | 41.35 | 40.54 | 41.10 | 2,016,974 | +1.06(+2.64%) |
Mar 18, 2024 | 40.93 | 40.98 | 39.85 | 40.05 | 1,171,271 | -0.61(-1.50%) |
Mar 15, 2024 | 40.52 | 41.00 | 40.39 | 40.66 | 2,069,499 | +0.05(+0.12%) |
Mar 14, 2024 | 40.73 | 42.03 | 40.35 | 40.61 | 1,298,493 | -0.20(-0.49%) |
Mar 13, 2024 | 41.11 | 41.60 | 40.76 | 40.80 | 1,902,299 | -0.43(-1.04%) |
Mar 12, 2024 | 41.03 | 41.28 | 40.65 | 41.23 | 993,599 | +0.41(+1.00%) |
Mar 11, 2024 | 40.92 | 41.43 | 40.62 | 40.82 | 1,194,348 | -0.05(-0.12%) |
Mar 08, 2024 | 41.33 | 41.45 | 40.84 | 40.87 | 1,282,584 | +0.02(+0.05%) |
Mar 07, 2024 | 41.05 | 41.36 | 40.73 | 40.85 | 2,199,905 | -0.07(-0.17%) |
Mar 06, 2024 | 40.38 | 41.04 | 40.02 | 40.92 | 1,347,384 | +0.98(+2.45%) |
Mar 05, 2024 | 39.38 | 40.21 | 39.20 | 39.95 | 2,357,066 | +0.28(+0.70%) |
Mar 04, 2024 | 39.92 | 40.27 | 39.42 | 39.67 | 1,087,268 | -0.10(-0.25%) |