Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.00 | 44.01 | 43.96 | 43.99 | 5,990 | -0.02(-0.04%) |
May 16, 2024 | 43.99 | 44.09 | 43.98 | 44.01 | 13,227 | -0.10(-0.23%) |
May 15, 2024 | 44.09 | 44.12 | 44.02 | 44.11 | 17,417 | +0.27(+0.62%) |
May 14, 2024 | 43.80 | 43.88 | 43.80 | 43.84 | 19,744 | +0.04(+0.09%) |
May 13, 2024 | 43.86 | 43.88 | 43.77 | 43.80 | 12,363 | -0.02(-0.05%) |
May 10, 2024 | 43.84 | 43.90 | 43.81 | 43.82 | 86,519 | -0.10(-0.23%) |
May 09, 2024 | 43.85 | 43.92 | 43.84 | 43.92 | 22,105 | +0.00(+0.00%) |
May 08, 2024 | 43.96 | 43.96 | 43.88 | 43.92 | 8,027 | -0.12(-0.27%) |
May 07, 2024 | 44.08 | 44.08 | 43.93 | 44.04 | 13,555 | +0.07(+0.16%) |
May 06, 2024 | 43.97 | 44.01 | 43.93 | 43.97 | 7,911 | +0.06(+0.14%) |
May 03, 2024 | 43.89 | 43.98 | 43.85 | 43.91 | 7,956 | +0.28(+0.64%) |
May 02, 2024 | 43.43 | 43.63 | 43.43 | 43.63 | 9,316 | +0.22(+0.51%) |
May 01, 2024 | 43.17 | 43.42 | 43.17 | 43.41 | 8,496 | +0.20(+0.47%) |
Apr 30, 2024 | 43.32 | 43.33 | 43.18 | 43.21 | 9,154 | -0.28(-0.64%) |
Apr 29, 2024 | 43.35 | 43.49 | 43.30 | 43.49 | 14,208 | +0.18(+0.41%) |
Apr 26, 2024 | 43.32 | 43.32 | 43.25 | 43.31 | 9,166 | +0.14(+0.32%) |
Apr 25, 2024 | 43.05 | 43.17 | 42.95 | 43.17 | 9,958 | -0.07(-0.16%) |
Apr 24, 2024 | 43.24 | 43.24 | 43.12 | 43.24 | 10,319 | -0.06(-0.14%) |
Apr 23, 2024 | 43.35 | 43.36 | 43.27 | 43.30 | 15,473 | +0.16(+0.38%) |
Apr 22, 2024 | 43.10 | 43.15 | 42.98 | 43.13 | 7,591 | +0.19(+0.45%) |
Apr 19, 2024 | 42.90 | 42.99 | 42.87 | 42.94 | 5,856 | +0.07(+0.16%) |
Apr 18, 2024 | 42.70 | 42.87 | 42.70 | 42.87 | 20,386 | +0.02(+0.05%) |
Apr 17, 2024 | 42.94 | 42.94 | 42.79 | 42.85 | 15,822 | +0.00(+0.00%) |
Apr 16, 2024 | 42.82 | 42.85 | 42.70 | 42.85 | 27,446 | -0.07(-0.16%) |
Apr 15, 2024 | 43.15 | 43.15 | 42.86 | 42.92 | 19,063 | -0.26(-0.60%) |
Apr 12, 2024 | 43.17 | 43.18 | 43.10 | 43.18 | 21,585 | +0.02(+0.05%) |
Apr 11, 2024 | 43.15 | 43.23 | 43.05 | 43.16 | 31,200 | -0.04(-0.09%) |
Apr 10, 2024 | 43.42 | 43.42 | 43.14 | 43.20 | 28,484 | -0.42(-0.96%) |
Apr 09, 2024 | 43.59 | 43.62 | 43.46 | 43.61 | 20,469 | +0.13(+0.30%) |
Apr 08, 2024 | 43.38 | 43.52 | 43.38 | 43.49 | 31,249 | +0.07(+0.16%) |
Apr 05, 2024 | 43.49 | 43.49 | 43.37 | 43.42 | 14,766 | -0.04(-0.09%) |
Apr 04, 2024 | 43.57 | 43.61 | 43.39 | 43.46 | 15,975 | -0.02(-0.05%) |
Apr 03, 2024 | 43.38 | 43.51 | 43.37 | 43.48 | 21,908 | +0.03(+0.07%) |
Apr 02, 2024 | 43.36 | 43.45 | 43.19 | 43.45 | 24,067 | +0.24(+0.55%) |