Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 42.72 | 42.75 | 42.68 | 42.75 | 4,855 | +0.02(+0.04%) |
May 23, 2024 | 42.79 | 42.79 | 42.73 | 42.73 | 3,562 | -0.17(-0.39%) |
May 22, 2024 | 42.91 | 42.91 | 42.90 | 42.90 | 884 | -0.04(-0.09%) |
May 21, 2024 | 42.90 | 43.01 | 42.90 | 42.94 | 628 | +0.10(+0.23%) |
May 20, 2024 | 42.95 | 42.95 | 42.79 | 42.85 | 3,333 | -0.09(-0.21%) |
May 17, 2024 | 43.11 | 43.11 | 42.86 | 42.93 | 5,863 | -0.18(-0.42%) |
May 16, 2024 | 43.22 | 43.22 | 43.08 | 43.11 | 2,303 | -0.01(-0.03%) |
May 15, 2024 | 43.15 | 43.15 | 43.13 | 43.13 | 714 | +0.30(+0.71%) |
May 14, 2024 | 42.82 | 42.89 | 42.76 | 42.82 | 4,015 | +0.09(+0.22%) |
May 13, 2024 | 42.79 | 42.79 | 42.64 | 42.73 | 6,696 | +0.04(+0.10%) |
May 10, 2024 | 42.70 | 42.77 | 42.61 | 42.69 | 10,504 | -0.08(-0.19%) |
May 09, 2024 | 42.70 | 42.85 | 42.70 | 42.77 | 8,157 | +0.10(+0.23%) |
May 08, 2024 | 42.72 | 42.75 | 42.67 | 42.67 | 3,932 | -0.04(-0.09%) |
May 07, 2024 | 42.74 | 42.75 | 42.70 | 42.71 | 1,006 | +0.11(+0.27%) |
May 06, 2024 | 42.51 | 42.61 | 42.50 | 42.60 | 3,312 | +0.04(+0.10%) |
May 03, 2024 | 42.54 | 42.63 | 42.48 | 42.55 | 8,652 | +0.24(+0.58%) |
May 02, 2024 | 42.19 | 42.38 | 42.19 | 42.31 | 733 | +0.16(+0.38%) |
May 01, 2024 | 42.02 | 42.22 | 42.01 | 42.15 | 7,696 | +0.13(+0.31%) |
Apr 30, 2024 | 42.10 | 42.14 | 41.93 | 42.02 | 13,990 | -0.17(-0.41%) |
Apr 29, 2024 | 42.30 | 42.30 | 42.10 | 42.19 | 18,891 | +0.13(+0.32%) |
Apr 26, 2024 | 42.12 | 42.16 | 41.97 | 42.06 | 24,428 | +0.04(+0.09%) |
Apr 25, 2024 | 41.90 | 42.05 | 41.90 | 42.02 | 2,046 | -0.15(-0.37%) |
Apr 24, 2024 | 42.11 | 42.18 | 42.11 | 42.18 | 3,012 | -0.07(-0.18%) |
Apr 23, 2024 | 42.04 | 42.34 | 42.04 | 42.25 | 13,584 | +0.08(+0.19%) |
Apr 22, 2024 | 42.05 | 42.25 | 42.05 | 42.17 | 10,787 | -0.00(-0.01%) |
Apr 19, 2024 | 42.13 | 42.25 | 42.06 | 42.18 | 5,031 | +0.04(+0.10%) |
Apr 18, 2024 | 42.19 | 42.19 | 42.12 | 42.13 | 1,569 | -0.07(-0.17%) |
Apr 17, 2024 | 42.09 | 42.27 | 42.07 | 42.21 | 24,729 | +0.20(+0.47%) |
Apr 16, 2024 | 42.00 | 42.09 | 41.95 | 42.01 | 13,401 | -0.14(-0.33%) |
Apr 15, 2024 | 42.15 | 42.19 | 42.15 | 42.15 | 2,138 | -0.30(-0.70%) |
Apr 12, 2024 | 42.42 | 42.53 | 42.38 | 42.44 | 4,047 | +0.15(+0.34%) |
Apr 11, 2024 | 42.47 | 42.47 | 42.18 | 42.30 | 9,688 | -0.08(-0.18%) |
Apr 10, 2024 | 42.43 | 42.57 | 42.38 | 42.38 | 1,929 | -0.45(-1.04%) |
Apr 09, 2024 | 42.76 | 42.88 | 42.75 | 42.82 | 4,235 | +0.15(+0.35%) |
Apr 08, 2024 | 42.57 | 42.73 | 42.55 | 42.67 | 2,725 | -0.09(-0.21%) |
Apr 05, 2024 | 42.89 | 42.89 | 42.76 | 42.76 | 265 | -0.21(-0.48%) |
Apr 04, 2024 | 42.78 | 42.97 | 42.78 | 42.97 | 1,155 | +0.12(+0.28%) |
Apr 03, 2024 | 42.61 | 42.89 | 42.61 | 42.85 | 1,748 | -0.06(-0.14%) |
Apr 02, 2024 | 42.83 | 42.94 | 42.73 | 42.91 | 13,771 | -0.03(-0.07%) |
Apr 01, 2024 | 42.87 | 43.00 | 42.87 | 42.94 | 6,470 | -0.19(-0.45%) |
Mar 28, 2024 | 43.19 | 43.19 | 43.12 | 43.14 | 4,025 | -0.11(-0.26%) |
Mar 27, 2024 | 43.26 | 43.27 | 43.15 | 43.25 | 1,298 | +0.09(+0.21%) |
Mar 26, 2024 | 43.11 | 43.23 | 43.07 | 43.16 | 1,846 | +0.05(+0.12%) |
Mar 25, 2024 | 43.05 | 43.16 | 43.05 | 43.11 | 2,801 | +0.01(+0.02%) |
Mar 22, 2024 | 43.02 | 43.18 | 43.02 | 43.10 | 713 | +0.00(+0.00%) |
Mar 21, 2024 | 43.24 | 43.24 | 43.03 | 43.10 | 1,669 | -0.06(-0.14%) |
Mar 20, 2024 | 43.08 | 43.16 | 43.08 | 43.16 | 5,720 | +0.23(+0.54%) |
Mar 19, 2024 | 42.94 | 43.03 | 42.86 | 42.93 | 6,106 | +0.09(+0.21%) |
Mar 18, 2024 | 42.88 | 42.91 | 42.81 | 42.84 | 1,968 | -0.03(-0.06%) |
Mar 15, 2024 | 42.94 | 42.94 | 42.80 | 42.87 | 11,032 | -0.10(-0.24%) |
Mar 14, 2024 | 43.02 | 43.09 | 42.91 | 42.97 | 3,127 | -0.29(-0.66%) |
Mar 13, 2024 | 43.28 | 43.32 | 43.23 | 43.26 | 2,912 | -0.07(-0.16%) |
Mar 12, 2024 | 43.23 | 43.33 | 43.23 | 43.33 | 355 | -0.19(-0.43%) |
Mar 11, 2024 | 43.50 | 43.53 | 43.43 | 43.51 | 3,901 | +0.04(+0.09%) |
Mar 08, 2024 | 43.57 | 43.57 | 43.38 | 43.48 | 3,596 | +0.06(+0.14%) |
Mar 07, 2024 | 43.41 | 43.48 | 43.30 | 43.42 | 6,198 | +0.08(+0.18%) |
Mar 06, 2024 | 43.36 | 43.42 | 43.31 | 43.34 | 2,127 | +0.05(+0.11%) |
Mar 05, 2024 | 43.23 | 43.34 | 43.10 | 43.29 | 7,631 | +0.26(+0.60%) |
Mar 04, 2024 | 43.02 | 43.11 | 42.91 | 43.03 | 8,687 | -0.08(-0.19%) |