Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.91 | 45.29 | 44.89 | 45.26 | 169,317 | +0.32(+0.71%) |
May 16, 2024 | 44.91 | 45.05 | 44.84 | 44.94 | 173,005 | +0.24(+0.54%) |
May 15, 2024 | 44.37 | 44.73 | 44.18 | 44.70 | 294,991 | +0.53(+1.20%) |
May 14, 2024 | 44.07 | 44.19 | 44.01 | 44.17 | 145,025 | +0.15(+0.34%) |
May 13, 2024 | 44.17 | 44.22 | 43.95 | 44.02 | 179,215 | +0.19(+0.43%) |
May 10, 2024 | 44.00 | 44.02 | 43.80 | 43.83 | 259,784 | +0.13(+0.30%) |
May 09, 2024 | 43.42 | 43.72 | 43.41 | 43.70 | 138,844 | +0.22(+0.51%) |
May 08, 2024 | 43.28 | 43.50 | 43.28 | 43.48 | 231,141 | -0.30(-0.69%) |
May 07, 2024 | 43.81 | 43.90 | 43.70 | 43.78 | 339,840 | +0.16(+0.37%) |
May 06, 2024 | 43.57 | 43.72 | 43.54 | 43.62 | 76,350 | +0.38(+0.88%) |
May 03, 2024 | 43.33 | 43.40 | 43.02 | 43.24 | 327,553 | +0.50(+1.17%) |
May 02, 2024 | 42.43 | 42.84 | 42.16 | 42.74 | 372,029 | +0.96(+2.30%) |
May 01, 2024 | 41.69 | 42.30 | 41.63 | 41.78 | 579,468 | +0.10(+0.24%) |
Apr 30, 2024 | 42.19 | 42.31 | 41.68 | 41.68 | 316,026 | -0.87(-2.04%) |
Apr 29, 2024 | 42.39 | 42.56 | 42.30 | 42.55 | 123,023 | +0.45(+1.07%) |
Apr 26, 2024 | 42.05 | 42.15 | 41.90 | 42.10 | 191,251 | +0.29(+0.69%) |
Apr 25, 2024 | 41.41 | 41.87 | 41.34 | 41.81 | 432,972 | -0.05(-0.12%) |
Apr 24, 2024 | 41.94 | 41.98 | 41.68 | 41.86 | 291,546 | -0.03(-0.07%) |
Apr 23, 2024 | 41.61 | 41.95 | 41.51 | 41.89 | 312,853 | +0.47(+1.13%) |
Apr 22, 2024 | 41.15 | 41.53 | 41.10 | 41.42 | 284,929 | +0.62(+1.52%) |
Apr 19, 2024 | 40.87 | 41.00 | 40.72 | 40.80 | 110,215 | +0.05(+0.12%) |
Apr 18, 2024 | 40.99 | 41.12 | 40.72 | 40.75 | 148,551 | -0.17(-0.42%) |
Apr 17, 2024 | 41.08 | 41.10 | 40.72 | 40.92 | 231,602 | +0.38(+0.94%) |
Apr 16, 2024 | 40.64 | 40.78 | 40.43 | 40.54 | 319,789 | -0.73(-1.77%) |
Apr 15, 2024 | 41.94 | 41.94 | 41.18 | 41.27 | 374,446 | -0.37(-0.89%) |
Apr 12, 2024 | 41.99 | 42.11 | 41.57 | 41.64 | 438,783 | -0.93(-2.18%) |
Apr 11, 2024 | 42.63 | 42.65 | 42.15 | 42.57 | 326,901 | +0.16(+0.38%) |
Apr 10, 2024 | 42.60 | 42.66 | 42.25 | 42.41 | 372,542 | -0.83(-1.92%) |
Apr 09, 2024 | 43.29 | 43.38 | 42.98 | 43.24 | 232,754 | +0.28(+0.65%) |
Apr 08, 2024 | 42.90 | 43.03 | 42.84 | 42.96 | 600,069 | +0.13(+0.30%) |
Apr 05, 2024 | 42.65 | 42.94 | 42.51 | 42.83 | 360,080 | +0.26(+0.61%) |
Apr 04, 2024 | 43.28 | 43.28 | 42.55 | 42.57 | 382,068 | -0.22(-0.51%) |
Apr 03, 2024 | 42.43 | 42.85 | 42.41 | 42.79 | 354,832 | -0.03(-0.07%) |
Apr 02, 2024 | 42.70 | 42.85 | 42.64 | 42.82 | 470,669 | +0.07(+0.16%) |
Apr 01, 2024 | 42.88 | 42.98 | 42.60 | 42.75 | 453,165 | -0.06(-0.14%) |
Mar 28, 2024 | 42.77 | 42.86 | 42.86 | 42.81 | 476,027 | -0.16(-0.37%) |
Mar 27, 2024 | 42.64 | 42.98 | 42.62 | 42.97 | 198,703 | +0.45(+1.06%) |
Mar 26, 2024 | 42.80 | 42.80 | 42.51 | 42.52 | 268,331 | -0.12(-0.28%) |
Mar 25, 2024 | 42.66 | 42.85 | 42.62 | 42.64 | 118,280 | +0.13(+0.31%) |
Mar 22, 2024 | 42.68 | 42.72 | 42.51 | 42.51 | 157,878 | -0.39(-0.91%) |
Mar 21, 2024 | 43.07 | 43.11 | 42.88 | 42.90 | 103,972 | +0.03(+0.07%) |
Mar 20, 2024 | 42.29 | 42.91 | 42.25 | 42.87 | 211,464 | +0.38(+0.89%) |
Mar 19, 2024 | 42.32 | 42.55 | 42.23 | 42.49 | 197,095 | -0.03(-0.07%) |
Mar 18, 2024 | 42.67 | 42.67 | 42.46 | 42.52 | 128,596 | -0.05(-0.12%) |
Mar 15, 2024 | 42.67 | 42.73 | 42.48 | 42.57 | 268,522 | -0.20(-0.47%) |
Mar 14, 2024 | 43.21 | 43.22 | 42.60 | 42.77 | 222,580 | -0.75(-1.72%) |
Mar 13, 2024 | 43.42 | 43.63 | 43.39 | 43.52 | 232,230 | +0.30(+0.69%) |
Mar 12, 2024 | 43.14 | 43.23 | 42.91 | 43.22 | 234,078 | +0.13(+0.30%) |
Mar 11, 2024 | 42.92 | 43.09 | 42.85 | 43.09 | 210,261 | -0.26(-0.60%) |
Mar 08, 2024 | 43.67 | 43.75 | 43.30 | 43.35 | 270,139 | +0.01(+0.02%) |
Mar 07, 2024 | 43.30 | 43.39 | 43.19 | 43.34 | 311,023 | +0.53(+1.24%) |
Mar 06, 2024 | 42.81 | 43.00 | 42.74 | 42.81 | 387,059 | +0.69(+1.64%) |
Mar 05, 2024 | 42.25 | 42.41 | 42.01 | 42.12 | 398,235 | -0.23(-0.54%) |
Mar 04, 2024 | 42.43 | 42.44 | 42.34 | 42.35 | 267,051 | -0.23(-0.54%) |