Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 43.15 | 43.38 | 42.93 | 43.38 | 815,146 | +0.53(+1.24%) |
May 16, 2024 | 42.83 | 43.00 | 42.72 | 42.85 | 881,721 | +0.01(+0.02%) |
May 15, 2024 | 42.98 | 42.98 | 42.42 | 42.84 | 984,660 | +0.04(+0.09%) |
May 14, 2024 | 42.77 | 42.91 | 42.67 | 42.80 | 619,185 | +0.16(+0.38%) |
May 13, 2024 | 42.79 | 42.96 | 42.56 | 42.64 | 783,836 | -0.05(-0.12%) |
May 10, 2024 | 42.93 | 43.02 | 42.66 | 42.69 | 1,033,112 | +0.00(+0.00%) |
May 09, 2024 | 42.16 | 42.70 | 42.16 | 42.69 | 4,649,886 | +0.59(+1.40%) |
May 08, 2024 | 41.98 | 42.19 | 41.90 | 42.10 | 228,772 | -0.17(-0.40%) |
May 07, 2024 | 42.16 | 42.35 | 42.16 | 42.27 | 253,991 | +0.18(+0.43%) |
May 06, 2024 | 42.12 | 42.17 | 41.99 | 42.09 | 314,000 | +0.29(+0.69%) |
May 03, 2024 | 41.82 | 41.90 | 41.54 | 41.80 | 268,877 | +0.26(+0.63%) |
May 02, 2024 | 41.36 | 41.67 | 41.21 | 41.54 | 312,516 | +0.37(+0.90%) |
May 01, 2024 | 41.36 | 41.68 | 41.05 | 41.17 | 502,417 | -0.22(-0.53%) |
Apr 30, 2024 | 42.02 | 42.05 | 41.37 | 41.39 | 447,525 | -1.01(-2.38%) |
Apr 29, 2024 | 42.05 | 42.44 | 42.05 | 42.40 | 324,993 | +0.43(+1.02%) |
Apr 26, 2024 | 41.97 | 42.09 | 41.70 | 41.97 | 285,682 | +0.10(+0.24%) |
Apr 25, 2024 | 41.51 | 41.97 | 41.34 | 41.87 | 363,535 | +0.27(+0.66%) |
Apr 24, 2024 | 41.41 | 41.62 | 41.26 | 41.59 | 384,473 | +0.09(+0.20%) |
Apr 23, 2024 | 41.20 | 41.57 | 41.09 | 41.51 | 827,828 | +0.04(+0.10%) |
Apr 22, 2024 | 41.33 | 41.64 | 41.05 | 41.47 | 407,718 | -0.01(-0.02%) |
Apr 19, 2024 | 41.17 | 41.64 | 41.17 | 41.48 | 347,805 | +0.35(+0.85%) |
Apr 18, 2024 | 41.19 | 41.34 | 40.99 | 41.13 | 437,602 | +0.11(+0.27%) |
Apr 17, 2024 | 41.11 | 41.40 | 40.84 | 41.02 | 614,510 | +0.17(+0.42%) |
Apr 16, 2024 | 40.97 | 41.02 | 40.59 | 40.85 | 640,265 | -0.47(-1.14%) |
Apr 15, 2024 | 41.86 | 41.93 | 41.23 | 41.32 | 666,037 | -0.20(-0.48%) |
Apr 12, 2024 | 42.27 | 42.52 | 41.42 | 41.52 | 466,661 | -0.69(-1.63%) |
Apr 11, 2024 | 42.46 | 42.46 | 41.83 | 42.21 | 318,286 | -0.15(-0.35%) |
Apr 10, 2024 | 42.14 | 42.46 | 42.02 | 42.36 | 521,974 | -0.28(-0.66%) |
Apr 09, 2024 | 42.65 | 42.76 | 42.36 | 42.64 | 645,695 | +0.33(+0.78%) |
Apr 08, 2024 | 42.44 | 42.51 | 42.16 | 42.31 | 426,063 | +0.19(+0.45%) |
Apr 05, 2024 | 41.89 | 42.20 | 41.72 | 42.12 | 526,772 | +0.26(+0.62%) |
Apr 04, 2024 | 42.19 | 42.26 | 41.77 | 41.86 | 488,683 | -0.04(-0.10%) |
Apr 03, 2024 | 41.59 | 41.94 | 41.57 | 41.90 | 1,749,350 | +0.29(+0.70%) |
Apr 02, 2024 | 41.47 | 41.69 | 41.34 | 41.61 | 545,240 | +0.38(+0.92%) |
Apr 01, 2024 | 41.30 | 41.31 | 41.09 | 41.23 | 875,843 | +0.16(+0.39%) |
Mar 28, 2024 | 40.88 | 41.14 | 41.14 | 41.07 | 463,730 | +0.24(+0.59%) |
Mar 27, 2024 | 40.34 | 40.83 | 40.34 | 40.83 | 406,598 | +0.58(+1.44%) |
Mar 26, 2024 | 40.56 | 40.56 | 40.25 | 40.25 | 395,764 | -0.23(-0.57%) |
Mar 25, 2024 | 40.36 | 40.77 | 40.36 | 40.48 | 1,763,125 | +0.16(+0.40%) |
Mar 22, 2024 | 40.51 | 40.59 | 40.27 | 40.32 | 297,966 | -0.32(-0.79%) |
Mar 21, 2024 | 40.68 | 40.87 | 40.61 | 40.64 | 549,504 | +0.08(+0.20%) |
Mar 20, 2024 | 40.02 | 40.62 | 39.96 | 40.56 | 697,599 | +0.52(+1.30%) |
Mar 19, 2024 | 40.04 | 40.14 | 39.93 | 40.04 | 458,678 | +0.09(+0.23%) |
Mar 18, 2024 | 40.07 | 40.14 | 39.82 | 39.95 | 378,386 | +0.08(+0.20%) |
Mar 15, 2024 | 39.76 | 39.99 | 39.73 | 39.87 | 654,692 | +0.09(+0.22%) |
Mar 14, 2024 | 39.91 | 39.99 | 39.62 | 39.78 | 550,878 | -0.20(-0.50%) |
Mar 13, 2024 | 39.52 | 40.09 | 39.52 | 39.98 | 743,071 | +0.57(+1.44%) |
Mar 12, 2024 | 39.45 | 39.49 | 39.26 | 39.41 | 620,072 | -0.04(-0.10%) |
Mar 11, 2024 | 39.19 | 39.48 | 39.12 | 39.45 | 586,438 | +0.07(+0.18%) |
Mar 08, 2024 | 39.52 | 39.60 | 39.31 | 39.38 | 743,904 | -0.07(-0.18%) |
Mar 07, 2024 | 39.31 | 39.60 | 39.31 | 39.45 | 663,397 | +0.45(+1.15%) |
Mar 06, 2024 | 39.05 | 39.18 | 38.92 | 39.00 | 732,271 | +0.48(+1.24%) |
Mar 05, 2024 | 38.54 | 38.83 | 38.42 | 38.53 | 647,558 | -0.03(-0.08%) |
Mar 04, 2024 | 38.80 | 38.80 | 38.54 | 38.56 | 873,248 | -0.28(-0.72%) |