Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 42.71 | 42.80 | 42.71 | 42.74 | 108,669 | -0.03(-0.07%) |
May 17, 2024 | 42.78 | 42.79 | 42.69 | 42.77 | 116,029 | -0.01(-0.02%) |
May 16, 2024 | 42.82 | 42.88 | 42.76 | 42.78 | 131,540 | -0.05(-0.12%) |
May 15, 2024 | 42.73 | 42.83 | 42.64 | 42.83 | 138,158 | +0.31(+0.73%) |
May 14, 2024 | 42.41 | 42.52 | 42.37 | 42.52 | 33,602 | +0.17(+0.40%) |
May 13, 2024 | 42.36 | 42.42 | 42.33 | 42.35 | 52,294 | +0.01(+0.02%) |
May 10, 2024 | 42.41 | 42.41 | 42.27 | 42.34 | 144,542 | +0.00(+0.00%) |
May 09, 2024 | 42.16 | 42.37 | 42.16 | 42.34 | 75,481 | +0.17(+0.40%) |
May 08, 2024 | 42.19 | 42.23 | 42.14 | 42.17 | 109,094 | -0.10(-0.24%) |
May 07, 2024 | 42.36 | 42.36 | 42.22 | 42.27 | 118,675 | +0.08(+0.19%) |
May 06, 2024 | 42.15 | 42.21 | 42.10 | 42.19 | 297,966 | +0.15(+0.36%) |
May 03, 2024 | 41.97 | 42.09 | 41.91 | 42.04 | 67,602 | +0.32(+0.77%) |
May 02, 2024 | 41.54 | 41.76 | 41.46 | 41.72 | 93,372 | +0.29(+0.70%) |
May 01, 2024 | 41.39 | 41.71 | 41.36 | 41.43 | 169,634 | +0.02(+0.05%) |
Apr 30, 2024 | 41.59 | 41.69 | 41.38 | 41.41 | 74,780 | -0.35(-0.84%) |
Apr 29, 2024 | 41.66 | 41.77 | 41.66 | 41.76 | 300,865 | +0.14(+0.34%) |
Apr 26, 2024 | 41.44 | 41.63 | 41.44 | 41.62 | 70,186 | +0.20(+0.48%) |
Apr 25, 2024 | 41.37 | 41.42 | 41.13 | 41.42 | 81,869 | -0.11(-0.26%) |
Apr 24, 2024 | 41.44 | 41.58 | 41.42 | 41.53 | 72,801 | -0.07(-0.17%) |
Apr 23, 2024 | 41.34 | 41.64 | 41.34 | 41.60 | 148,697 | +0.25(+0.60%) |
Apr 22, 2024 | 41.26 | 41.41 | 41.21 | 41.35 | 52,334 | +0.18(+0.44%) |
Apr 19, 2024 | 41.24 | 41.28 | 41.10 | 41.17 | 99,306 | -0.05(-0.12%) |
Apr 18, 2024 | 41.32 | 41.38 | 41.18 | 41.22 | 207,021 | -0.09(-0.22%) |
Apr 17, 2024 | 41.48 | 41.48 | 41.22 | 41.31 | 103,877 | +0.04(+0.10%) |
Apr 16, 2024 | 41.25 | 41.34 | 41.18 | 41.27 | 97,555 | -0.17(-0.41%) |
Apr 15, 2024 | 41.75 | 41.77 | 41.36 | 41.44 | 320,996 | -0.29(-0.69%) |
Apr 12, 2024 | 41.84 | 41.90 | 41.69 | 41.73 | 59,591 | -0.24(-0.57%) |
Apr 11, 2024 | 41.90 | 42.02 | 41.75 | 41.97 | 128,240 | +0.10(+0.24%) |
Apr 10, 2024 | 41.91 | 42.00 | 41.79 | 41.87 | 80,963 | -0.47(-1.11%) |
Apr 09, 2024 | 42.31 | 42.37 | 42.19 | 42.34 | 88,245 | +0.09(+0.21%) |
Apr 08, 2024 | 42.23 | 42.27 | 42.19 | 42.25 | 107,530 | +0.04(+0.09%) |
Apr 05, 2024 | 42.05 | 42.28 | 42.05 | 42.21 | 103,832 | +0.06(+0.14%) |
Apr 04, 2024 | 42.44 | 42.49 | 42.15 | 42.15 | 84,246 | -0.12(-0.28%) |
Apr 03, 2024 | 42.15 | 42.32 | 42.13 | 42.27 | 85,781 | +0.02(+0.05%) |
Apr 02, 2024 | 42.31 | 42.31 | 42.12 | 42.25 | 141,944 | -0.11(-0.26%) |
Apr 01, 2024 | 42.39 | 42.51 | 42.30 | 42.36 | 89,523 | -0.20(-0.47%) |
Mar 28, 2024 | 42.50 | 42.60 | 42.50 | 42.56 | 140,191 | +0.00(+0.00%) |
Mar 27, 2024 | 42.52 | 42.57 | 42.44 | 42.56 | 46,418 | +0.22(+0.52%) |
Mar 26, 2024 | 42.43 | 42.43 | 42.33 | 42.34 | 123,673 | -0.01(-0.02%) |
Mar 25, 2024 | 42.43 | 42.43 | 42.33 | 42.35 | 113,665 | -0.09(-0.21%) |
Mar 22, 2024 | 42.56 | 42.56 | 42.40 | 42.44 | 162,493 | +0.04(+0.09%) |
Mar 21, 2024 | 42.40 | 42.49 | 42.40 | 42.40 | 80,156 | +0.06(+0.14%) |
Mar 20, 2024 | 42.18 | 42.38 | 42.11 | 42.34 | 95,269 | +0.21(+0.50%) |
Mar 19, 2024 | 42.06 | 42.15 | 41.96 | 42.13 | 65,758 | +0.14(+0.33%) |
Mar 18, 2024 | 42.09 | 42.09 | 41.97 | 41.99 | 94,710 | +0.04(+0.09%) |
Mar 15, 2024 | 41.97 | 42.08 | 41.91 | 41.95 | 64,216 | -0.08(-0.19%) |
Mar 14, 2024 | 42.26 | 42.26 | 41.96 | 42.03 | 170,282 | -0.23(-0.54%) |
Mar 13, 2024 | 42.32 | 42.32 | 42.21 | 42.26 | 61,513 | -0.04(-0.09%) |
Mar 12, 2024 | 42.24 | 42.31 | 42.12 | 42.30 | 140,473 | +0.09(+0.21%) |
Mar 11, 2024 | 42.27 | 42.27 | 42.12 | 42.21 | 81,025 | -0.06(-0.14%) |
Mar 08, 2024 | 42.41 | 42.47 | 42.24 | 42.27 | 55,735 | -0.05(-0.12%) |
Mar 07, 2024 | 42.21 | 42.34 | 42.21 | 42.32 | 134,146 | +0.25(+0.59%) |
Mar 06, 2024 | 41.98 | 42.18 | 41.98 | 42.07 | 90,882 | +0.16(+0.38%) |
Mar 05, 2024 | 41.88 | 42.03 | 41.84 | 41.91 | 62,605 | -0.02(-0.05%) |
Mar 04, 2024 | 41.99 | 41.99 | 41.91 | 41.93 | 65,754 | -0.06(-0.14%) |