Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 43.32 | 43.32 | 42.68 | 42.74 | 188,588 | -0.50(-1.16%) |
May 24, 2024 | 43.68 | 43.68 | 42.98 | 43.24 | 233,766 | -0.07(-0.16%) |
May 23, 2024 | 43.47 | 43.75 | 43.05 | 43.31 | 189,555 | -0.18(-0.41%) |
May 22, 2024 | 43.04 | 43.52 | 42.95 | 43.49 | 396,288 | +0.05(+0.12%) |
May 21, 2024 | 43.51 | 43.67 | 43.27 | 43.44 | 178,145 | -0.18(-0.41%) |
May 20, 2024 | 43.56 | 43.93 | 43.37 | 43.62 | 199,381 | -0.02(-0.05%) |
May 17, 2024 | 43.42 | 43.65 | 43.13 | 43.64 | 356,295 | +0.56(+1.30%) |
May 16, 2024 | 43.19 | 43.40 | 42.75 | 43.08 | 304,467 | -0.01(-0.02%) |
May 15, 2024 | 43.33 | 43.64 | 42.75 | 43.09 | 312,342 | -0.03(-0.07%) |
May 14, 2024 | 43.20 | 43.20 | 42.50 | 43.12 | 219,172 | +0.49(+1.15%) |
May 13, 2024 | 42.25 | 42.85 | 42.04 | 42.63 | 293,749 | +0.45(+1.07%) |
May 10, 2024 | 41.76 | 42.19 | 41.59 | 42.18 | 382,467 | +0.65(+1.57%) |
May 09, 2024 | 40.25 | 41.57 | 40.25 | 41.53 | 215,327 | +1.30(+3.23%) |
May 08, 2024 | 39.97 | 40.46 | 39.88 | 40.23 | 182,040 | -0.21(-0.52%) |
May 07, 2024 | 40.22 | 40.67 | 40.22 | 40.44 | 253,055 | +0.13(+0.32%) |
May 06, 2024 | 40.59 | 40.74 | 39.98 | 40.31 | 478,062 | +0.02(+0.05%) |
May 03, 2024 | 40.76 | 40.76 | 40.11 | 40.29 | 318,519 | -0.22(-0.54%) |
May 02, 2024 | 40.94 | 41.52 | 39.95 | 40.51 | 351,926 | +0.00(+0.00%) |
May 01, 2024 | 39.93 | 40.79 | 39.90 | 40.51 | 320,685 | +0.58(+1.45%) |
Apr 30, 2024 | 41.19 | 41.19 | 39.65 | 39.93 | 518,699 | -0.95(-2.32%) |
Apr 29, 2024 | 41.52 | 41.59 | 40.54 | 40.88 | 244,527 | -0.46(-1.10%) |
Apr 26, 2024 | 40.61 | 41.97 | 40.61 | 41.34 | 481,791 | +0.87(+2.16%) |
Apr 25, 2024 | 40.31 | 41.06 | 39.79 | 40.46 | 476,634 | +0.48(+1.21%) |
Apr 24, 2024 | 40.52 | 40.53 | 39.82 | 39.98 | 312,378 | -0.45(-1.10%) |
Apr 23, 2024 | 40.10 | 40.68 | 39.68 | 40.42 | 367,705 | -0.05(-0.12%) |
Apr 22, 2024 | 40.93 | 41.11 | 40.00 | 40.47 | 308,297 | -0.49(-1.20%) |
Apr 19, 2024 | 40.53 | 40.98 | 40.50 | 40.97 | 145,940 | +0.26(+0.63%) |
Apr 18, 2024 | 40.54 | 40.82 | 40.07 | 40.71 | 161,983 | +0.21(+0.52%) |
Apr 17, 2024 | 40.63 | 40.98 | 40.26 | 40.50 | 128,268 | +0.33(+0.83%) |
Apr 16, 2024 | 40.23 | 40.36 | 39.37 | 40.17 | 599,804 | -0.49(-1.21%) |
Apr 15, 2024 | 40.80 | 41.18 | 40.34 | 40.66 | 525,664 | +0.26(+0.63%) |
Apr 12, 2024 | 41.27 | 41.69 | 40.16 | 40.41 | 351,336 | -0.57(-1.39%) |
Apr 11, 2024 | 41.73 | 42.03 | 40.43 | 40.97 | 295,560 | -0.93(-2.22%) |
Apr 10, 2024 | 41.30 | 42.03 | 41.17 | 41.90 | 375,038 | +0.17(+0.41%) |
Apr 09, 2024 | 41.36 | 42.15 | 41.28 | 41.73 | 413,302 | +0.23(+0.55%) |
Apr 08, 2024 | 40.42 | 41.62 | 40.42 | 41.51 | 766,202 | +1.40(+3.50%) |
Apr 05, 2024 | 39.87 | 40.22 | 39.65 | 40.10 | 165,336 | +0.18(+0.45%) |
Apr 04, 2024 | 39.21 | 39.98 | 38.94 | 39.92 | 412,226 | +1.02(+2.63%) |
Apr 03, 2024 | 38.95 | 39.63 | 38.71 | 38.90 | 138,715 | -0.20(-0.51%) |
Apr 02, 2024 | 39.62 | 40.01 | 38.88 | 39.10 | 135,671 | -0.44(-1.10%) |
Apr 01, 2024 | 39.61 | 39.95 | 39.36 | 39.53 | 104,795 | +0.06(+0.14%) |
Mar 28, 2024 | 39.91 | 39.92 | 39.48 | 39.48 | 78,775 | -0.26(-0.64%) |
Mar 27, 2024 | 39.24 | 39.96 | 39.24 | 39.73 | 158,577 | +0.54(+1.38%) |
Mar 26, 2024 | 39.13 | 39.51 | 38.78 | 39.19 | 93,415 | +0.28(+0.71%) |
Mar 25, 2024 | 38.78 | 39.34 | 38.77 | 38.92 | 103,846 | +0.14(+0.37%) |
Mar 22, 2024 | 38.86 | 39.24 | 38.73 | 38.77 | 89,536 | -0.22(-0.56%) |
Mar 21, 2024 | 38.97 | 39.28 | 38.83 | 38.99 | 125,363 | +0.10(+0.27%) |
Mar 20, 2024 | 38.38 | 39.20 | 38.38 | 38.89 | 93,324 | +0.33(+0.86%) |
Mar 19, 2024 | 37.80 | 38.59 | 37.80 | 38.56 | 205,118 | +0.72(+1.91%) |
Mar 18, 2024 | 37.94 | 37.94 | 37.51 | 37.84 | 182,834 | +0.17(+0.45%) |
Mar 15, 2024 | 37.39 | 37.79 | 37.34 | 37.66 | 164,319 | +0.02(+0.05%) |
Mar 14, 2024 | 38.10 | 38.10 | 37.42 | 37.65 | 135,985 | -0.56(-1.46%) |
Mar 13, 2024 | 38.48 | 38.76 | 37.65 | 38.21 | 186,231 | -0.22(-0.57%) |
Mar 12, 2024 | 38.55 | 38.72 | 38.19 | 38.42 | 77,167 | +0.20(+0.52%) |
Mar 11, 2024 | 37.94 | 38.24 | 37.68 | 38.22 | 123,361 | +0.19(+0.50%) |
Mar 08, 2024 | 37.29 | 38.20 | 37.29 | 38.03 | 149,293 | +0.78(+2.09%) |
Mar 07, 2024 | 37.62 | 37.87 | 37.25 | 37.26 | 126,950 | -0.07(-0.18%) |
Mar 06, 2024 | 37.10 | 37.74 | 37.10 | 37.32 | 172,145 | +0.88(+2.42%) |
Mar 05, 2024 | 36.98 | 36.99 | 36.18 | 36.44 | 114,324 | -0.69(-1.86%) |
Mar 04, 2024 | 38.16 | 38.33 | 37.10 | 37.13 | 153,356 | -1.15(-3.00%) |