Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 42.15 | 42.21 | 42.10 | 42.21 | 18,337 | +0.00(+0.00%) |
May 09, 2024 | 42.03 | 42.22 | 42.03 | 42.21 | 18,005 | +0.05(+0.12%) |
May 08, 2024 | 42.04 | 42.17 | 42.04 | 42.16 | 20,470 | -0.08(-0.19%) |
May 07, 2024 | 42.13 | 42.33 | 42.13 | 42.24 | 23,146 | +0.12(+0.29%) |
May 06, 2024 | 42.01 | 42.15 | 42.01 | 42.12 | 9,609 | -0.00(-0.00%) |
May 03, 2024 | 42.15 | 42.16 | 42.04 | 42.12 | 5,902 | +0.28(+0.68%) |
May 02, 2024 | 41.65 | 41.84 | 41.56 | 41.84 | 7,990 | +0.26(+0.61%) |
May 01, 2024 | 41.59 | 41.71 | 41.50 | 41.58 | 12,071 | +0.13(+0.33%) |
Apr 30, 2024 | 41.59 | 41.67 | 41.45 | 41.45 | 14,872 | -0.26(-0.62%) |
Apr 29, 2024 | 41.74 | 41.74 | 41.62 | 41.70 | 20,291 | +0.19(+0.46%) |
Apr 26, 2024 | 41.43 | 41.51 | 41.42 | 41.51 | 36,334 | +0.09(+0.22%) |
Apr 25, 2024 | 41.31 | 41.44 | 41.31 | 41.43 | 10,022 | -0.09(-0.22%) |
Apr 24, 2024 | 41.64 | 41.64 | 41.48 | 41.51 | 23,161 | -0.18(-0.43%) |
Apr 23, 2024 | 41.49 | 41.77 | 41.49 | 41.69 | 7,150 | +0.17(+0.42%) |
Apr 22, 2024 | 41.48 | 41.53 | 41.47 | 41.52 | 15,958 | +0.03(+0.06%) |
Apr 19, 2024 | 41.47 | 41.56 | 41.47 | 41.49 | 7,425 | +0.05(+0.12%) |
Apr 18, 2024 | 41.73 | 41.73 | 41.45 | 41.45 | 27,433 | -0.18(-0.43%) |
Apr 17, 2024 | 41.70 | 41.70 | 41.49 | 41.62 | 9,766 | +0.31(+0.75%) |
Apr 16, 2024 | 41.48 | 41.48 | 41.29 | 41.32 | 5,220 | -0.17(-0.41%) |
Apr 15, 2024 | 41.44 | 41.64 | 41.42 | 41.48 | 13,560 | -0.34(-0.81%) |
Apr 12, 2024 | 41.81 | 41.84 | 41.80 | 41.82 | 14,913 | +0.15(+0.36%) |
Apr 11, 2024 | 41.80 | 41.83 | 41.61 | 41.68 | 8,827 | -0.03(-0.07%) |
Apr 10, 2024 | 41.91 | 41.91 | 41.69 | 41.70 | 8,709 | -0.52(-1.23%) |
Apr 09, 2024 | 42.19 | 42.24 | 42.19 | 42.22 | 11,422 | +0.10(+0.25%) |
Apr 08, 2024 | 42.14 | 42.14 | 42.04 | 42.12 | 24,259 | -0.05(-0.12%) |
Apr 05, 2024 | 42.21 | 42.25 | 42.17 | 42.17 | 7,061 | -0.22(-0.53%) |
Apr 04, 2024 | 42.34 | 42.39 | 42.32 | 42.39 | 6,077 | +0.10(+0.24%) |
Apr 03, 2024 | 42.13 | 42.29 | 42.13 | 42.29 | 16,841 | +0.03(+0.08%) |
Apr 02, 2024 | 42.14 | 42.26 | 42.11 | 42.26 | 13,627 | -0.02(-0.05%) |
Apr 01, 2024 | 42.43 | 42.45 | 42.23 | 42.28 | 10,314 | -0.30(-0.70%) |
Mar 28, 2024 | 42.60 | 42.63 | 42.56 | 42.58 | 3,317 | -0.03(-0.07%) |
Mar 27, 2024 | 42.55 | 42.64 | 42.61 | 8,177 | +0.11(+0.27%) | |
Mar 26, 2024 | 42.30 | 42.55 | 42.30 | 42.50 | 11,702 | -0.00(-0.01%) |
Mar 25, 2024 | 42.49 | 42.53 | 42.46 | 42.50 | 16,558 | -0.04(-0.11%) |
Mar 22, 2024 | 42.58 | 42.58 | 42.51 | 42.55 | 6,311 | +0.13(+0.32%) |
Mar 21, 2024 | 42.49 | 42.53 | 42.39 | 42.41 | 8,329 | +0.04(+0.08%) |
Mar 20, 2024 | 42.46 | 42.46 | 42.27 | 42.38 | 24,560 | +0.14(+0.33%) |
Mar 19, 2024 | 42.19 | 42.24 | 42.15 | 42.24 | 9,608 | +0.14(+0.34%) |
Mar 18, 2024 | 42.07 | 42.19 | 42.07 | 42.09 | 6,829 | -0.07(-0.16%) |
Mar 15, 2024 | 42.16 | 42.17 | 42.14 | 42.16 | 3,182 | -0.02(-0.06%) |
Mar 14, 2024 | 42.29 | 42.34 | 42.18 | 42.19 | 15,141 | -0.32(-0.76%) |
Mar 13, 2024 | 42.53 | 42.54 | 42.49 | 42.51 | 6,933 | -0.03(-0.08%) |
Mar 12, 2024 | 42.64 | 42.64 | 42.53 | 42.55 | 6,906 | -0.10(-0.24%) |
Mar 11, 2024 | 42.73 | 42.73 | 42.62 | 42.65 | 16,602 | -0.09(-0.22%) |
Mar 08, 2024 | 42.72 | 42.78 | 42.71 | 42.74 | 5,034 | +0.10(+0.23%) |
Mar 07, 2024 | 42.87 | 42.87 | 42.59 | 42.64 | 12,280 | +0.10(+0.24%) |
Mar 06, 2024 | 42.54 | 42.56 | 42.52 | 42.54 | 2,746 | +0.09(+0.22%) |
Mar 05, 2024 | 42.46 | 42.49 | 42.44 | 42.45 | 8,442 | +0.19(+0.44%) |
Mar 04, 2024 | 42.27 | 42.29 | 42.24 | 42.26 | 12,176 | -0.03(-0.08%) |