Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.43 | 44.63 | 44.38 | 44.60 | 167,749 | +0.23(+0.52%) |
May 16, 2024 | 44.37 | 44.47 | 44.31 | 44.37 | 207,259 | +0.24(+0.54%) |
May 15, 2024 | 43.99 | 44.16 | 43.77 | 44.13 | 151,621 | +0.20(+0.46%) |
May 14, 2024 | 43.85 | 43.95 | 43.84 | 43.93 | 322,723 | +0.00(+0.00%) |
May 13, 2024 | 44.00 | 44.09 | 43.84 | 43.93 | 236,109 | +0.21(+0.48%) |
May 10, 2024 | 43.94 | 43.94 | 43.68 | 43.72 | 202,825 | +0.31(+0.71%) |
May 09, 2024 | 43.11 | 43.41 | 43.10 | 43.41 | 586,152 | +0.16(+0.37%) |
May 08, 2024 | 43.04 | 43.28 | 43.04 | 43.25 | 149,685 | +0.21(+0.49%) |
May 07, 2024 | 43.13 | 43.16 | 43.00 | 43.04 | 170,340 | -0.15(-0.35%) |
May 06, 2024 | 43.15 | 43.24 | 43.13 | 43.19 | 140,269 | +0.04(+0.09%) |
May 03, 2024 | 43.14 | 43.16 | 42.87 | 43.15 | 423,449 | +0.54(+1.27%) |
May 02, 2024 | 42.28 | 42.65 | 42.15 | 42.61 | 464,227 | +0.72(+1.72%) |
May 01, 2024 | 41.95 | 42.31 | 41.84 | 41.89 | 179,360 | +0.03(+0.07%) |
Apr 30, 2024 | 42.04 | 42.15 | 41.84 | 41.86 | 214,386 | -0.56(-1.32%) |
Apr 29, 2024 | 42.17 | 42.42 | 42.15 | 42.42 | 266,993 | +0.51(+1.22%) |
Apr 26, 2024 | 41.75 | 41.92 | 41.75 | 41.91 | 340,479 | +0.42(+1.01%) |
Apr 25, 2024 | 41.08 | 41.55 | 41.08 | 41.49 | 157,083 | +0.11(+0.27%) |
Apr 24, 2024 | 41.43 | 41.45 | 41.23 | 41.38 | 137,473 | +0.02(+0.05%) |
Apr 23, 2024 | 41.13 | 41.42 | 41.08 | 41.36 | 198,974 | +0.08(+0.19%) |
Apr 22, 2024 | 40.95 | 41.31 | 40.92 | 41.28 | 201,131 | +0.05(+0.12%) |
Apr 19, 2024 | 41.11 | 41.28 | 41.09 | 41.23 | 157,577 | +0.04(+0.10%) |
Apr 18, 2024 | 41.32 | 41.44 | 41.07 | 41.19 | 213,159 | +0.12(+0.29%) |
Apr 17, 2024 | 41.30 | 41.34 | 40.98 | 41.07 | 503,902 | +0.14(+0.34%) |
Apr 16, 2024 | 41.02 | 41.11 | 40.86 | 40.93 | 267,388 | -0.68(-1.63%) |
Apr 15, 2024 | 41.94 | 41.94 | 41.54 | 41.61 | 243,077 | -0.16(-0.38%) |
Apr 12, 2024 | 42.15 | 42.16 | 41.70 | 41.77 | 255,696 | -0.81(-1.90%) |
Apr 11, 2024 | 42.61 | 42.68 | 42.41 | 42.58 | 307,675 | +0.02(+0.05%) |
Apr 10, 2024 | 42.62 | 42.66 | 42.42 | 42.56 | 214,192 | -0.32(-0.75%) |
Apr 09, 2024 | 42.92 | 42.97 | 42.74 | 42.88 | 182,943 | +0.27(+0.63%) |
Apr 08, 2024 | 42.48 | 42.66 | 42.48 | 42.61 | 153,992 | +0.40(+0.95%) |
Apr 05, 2024 | 42.04 | 42.25 | 42.00 | 42.21 | 235,733 | -0.01(-0.02%) |
Apr 04, 2024 | 42.65 | 42.77 | 42.19 | 42.22 | 241,488 | -0.06(-0.14%) |
Apr 03, 2024 | 42.11 | 42.39 | 42.04 | 42.28 | 232,196 | +0.14(+0.33%) |
Apr 02, 2024 | 42.10 | 42.25 | 42.06 | 42.14 | 328,367 | +0.47(+1.13%) |