Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 43.11 | 43.38 | 43.04 | 43.06 | 6,983 | -0.30(-0.70%) |
May 15, 2024 | 43.57 | 43.57 | 42.70 | 43.36 | 15,090 | +0.19(+0.43%) |
May 14, 2024 | 42.73 | 43.28 | 42.69 | 43.18 | 14,000 | +0.63(+1.47%) |
May 13, 2024 | 43.54 | 43.54 | 42.34 | 42.55 | 15,994 | -0.04(-0.09%) |
May 10, 2024 | 42.93 | 43.07 | 42.44 | 42.59 | 18,452 | +0.23(+0.54%) |
May 09, 2024 | 41.79 | 42.54 | 41.66 | 42.36 | 137,590 | +0.86(+2.07%) |
May 08, 2024 | 41.33 | 41.59 | 41.12 | 41.50 | 40,639 | -0.15(-0.36%) |
May 07, 2024 | 41.77 | 41.78 | 41.65 | 41.65 | 4,308 | +0.00(+0.00%) |
May 06, 2024 | 41.81 | 41.81 | 41.60 | 41.65 | 35,641 | +0.45(+1.08%) |
May 03, 2024 | 40.94 | 41.35 | 40.91 | 41.20 | 25,232 | +0.42(+1.04%) |
May 02, 2024 | 40.94 | 40.96 | 40.46 | 40.78 | 20,177 | +0.19(+0.47%) |
May 01, 2024 | 40.78 | 41.24 | 40.33 | 40.59 | 19,006 | -0.25(-0.61%) |
Apr 30, 2024 | 41.31 | 41.40 | 40.82 | 40.84 | 19,095 | -0.86(-2.06%) |
Apr 29, 2024 | 41.50 | 41.75 | 40.93 | 41.70 | 11,689 | +0.61(+1.49%) |
Apr 26, 2024 | 40.74 | 41.16 | 40.69 | 41.09 | 9,942 | +0.63(+1.56%) |
Apr 25, 2024 | 40.01 | 40.56 | 39.80 | 40.46 | 17,536 | +0.53(+1.32%) |
Apr 24, 2024 | 40.01 | 40.06 | 39.65 | 39.93 | 2,310 | +0.30(+0.77%) |
Apr 23, 2024 | 39.23 | 39.96 | 39.23 | 39.63 | 17,253 | -0.18(-0.46%) |
Apr 22, 2024 | 39.83 | 39.88 | 39.22 | 39.81 | 15,251 | -0.23(-0.57%) |
Apr 19, 2024 | 40.30 | 40.36 | 39.99 | 40.04 | 13,445 | +0.16(+0.40%) |
Apr 18, 2024 | 39.56 | 40.09 | 39.44 | 39.88 | 9,891 | +0.48(+1.22%) |
Apr 17, 2024 | 39.72 | 39.72 | 39.03 | 39.40 | 16,957 | +0.20(+0.51%) |
Apr 16, 2024 | 38.90 | 39.30 | 38.32 | 39.20 | 11,489 | -0.18(-0.46%) |
Apr 15, 2024 | 40.18 | 40.23 | 39.37 | 39.38 | 23,660 | -0.53(-1.34%) |
Apr 12, 2024 | 41.21 | 41.21 | 39.83 | 39.91 | 11,543 | -0.81(-1.99%) |
Apr 11, 2024 | 40.57 | 40.76 | 40.18 | 40.73 | 3,712 | +0.43(+1.06%) |
Apr 10, 2024 | 40.00 | 40.63 | 40.00 | 40.30 | 14,722 | -0.29(-0.71%) |
Apr 09, 2024 | 40.78 | 40.97 | 40.45 | 40.59 | 8,642 | +0.48(+1.20%) |
Apr 08, 2024 | 40.21 | 40.26 | 40.04 | 40.11 | 8,343 | +0.23(+0.58%) |
Apr 05, 2024 | 40.09 | 40.09 | 39.76 | 39.88 | 5,428 | -0.04(-0.10%) |
Apr 04, 2024 | 40.16 | 40.65 | 39.92 | 39.92 | 76,357 | -0.48(-1.20%) |
Apr 03, 2024 | 39.79 | 40.53 | 39.79 | 40.41 | 21,248 | +1.14(+2.90%) |
Apr 02, 2024 | 39.24 | 39.38 | 39.24 | 39.26 | 2,852 | +0.17(+0.45%) |
Apr 01, 2024 | 39.13 | 39.32 | 38.99 | 39.09 | 14,250 | -0.08(-0.20%) |
Mar 28, 2024 | 38.86 | 39.32 | 38.86 | 39.17 | 14,076 | +0.52(+1.33%) |
Mar 27, 2024 | 38.49 | 38.94 | 38.49 | 38.65 | 26,234 | +0.08(+0.21%) |
Mar 26, 2024 | 39.08 | 39.08 | 38.57 | 38.57 | 6,081 | -0.53(-1.35%) |
Mar 25, 2024 | 39.05 | 39.68 | 39.05 | 39.10 | 13,777 | -0.22(-0.57%) |
Mar 22, 2024 | 39.32 | 39.41 | 39.24 | 39.33 | 5,878 | -0.22(-0.56%) |
Mar 21, 2024 | 39.66 | 39.69 | 39.38 | 39.55 | 109,181 | +0.05(+0.12%) |
Mar 20, 2024 | 38.81 | 39.50 | 38.38 | 39.50 | 11,165 | +1.11(+2.89%) |
Mar 19, 2024 | 38.80 | 38.83 | 38.32 | 38.39 | 13,669 | -0.55(-1.41%) |
Mar 18, 2024 | 39.22 | 39.44 | 38.94 | 38.94 | 37,430 | -0.22(-0.56%) |
Mar 15, 2024 | 38.50 | 39.23 | 38.50 | 39.16 | 12,427 | +0.79(+2.05%) |
Mar 14, 2024 | 38.45 | 38.45 | 38.23 | 38.37 | 5,928 | -0.04(-0.09%) |
Mar 13, 2024 | 37.66 | 38.60 | 37.65 | 38.41 | 36,528 | +1.08(+2.90%) |
Mar 12, 2024 | 37.15 | 37.42 | 37.14 | 37.33 | 6,924 | -0.03(-0.09%) |
Mar 11, 2024 | 37.39 | 37.42 | 37.26 | 37.36 | 9,155 | +0.27(+0.73%) |
Mar 08, 2024 | 36.87 | 37.17 | 36.87 | 37.09 | 3,166 | +0.37(+1.00%) |
Mar 07, 2024 | 36.31 | 36.88 | 36.30 | 36.72 | 63,745 | +0.76(+2.12%) |
Mar 06, 2024 | 35.94 | 36.19 | 35.88 | 35.96 | 24,092 | +0.42(+1.17%) |
Mar 05, 2024 | 35.73 | 35.84 | 35.32 | 35.54 | 68,915 | -0.11(-0.30%) |
Mar 04, 2024 | 35.53 | 35.87 | 35.53 | 35.65 | 27,925 | +0.18(+0.52%) |