Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.71 | 42.71 | 42.40 | 42.63 | 7,591 | -0.17(-0.40%) |
May 16, 2024 | 43.03 | 43.03 | 42.71 | 42.80 | 2,639 | -0.25(-0.58%) |
May 15, 2024 | 42.74 | 43.32 | 42.74 | 43.05 | 22,819 | +0.76(+1.80%) |
May 14, 2024 | 41.89 | 42.33 | 41.89 | 42.29 | 14,420 | +0.65(+1.56%) |
May 13, 2024 | 41.99 | 41.99 | 41.59 | 41.64 | 4,992 | -0.02(-0.05%) |
May 10, 2024 | 42.02 | 42.02 | 41.48 | 41.66 | 4,442 | -0.12(-0.29%) |
May 09, 2024 | 41.57 | 41.94 | 41.55 | 41.78 | 3,367 | +0.23(+0.55%) |
May 08, 2024 | 41.94 | 41.94 | 41.33 | 41.55 | 7,761 | -0.72(-1.70%) |
May 07, 2024 | 42.33 | 42.40 | 41.99 | 42.27 | 32,600 | +0.15(+0.36%) |
May 06, 2024 | 42.44 | 42.44 | 41.85 | 42.12 | 5,556 | +0.07(+0.17%) |
May 03, 2024 | 42.56 | 42.56 | 42.03 | 42.05 | 10,360 | +0.23(+0.55%) |
May 02, 2024 | 41.80 | 41.82 | 41.28 | 41.82 | 4,416 | +0.55(+1.33%) |
May 01, 2024 | 40.45 | 42.09 | 40.45 | 41.27 | 6,711 | +0.74(+1.83%) |
Apr 30, 2024 | 40.62 | 41.10 | 40.49 | 40.53 | 7,800 | -0.21(-0.52%) |
Apr 29, 2024 | 40.06 | 40.95 | 40.06 | 40.74 | 9,508 | +0.86(+2.16%) |
Apr 26, 2024 | 39.28 | 39.99 | 39.22 | 39.88 | 8,126 | +0.70(+1.79%) |
Apr 25, 2024 | 39.15 | 39.34 | 38.69 | 39.18 | 7,871 | -0.42(-1.06%) |
Apr 24, 2024 | 40.13 | 40.38 | 39.60 | 39.60 | 4,908 | -0.57(-1.42%) |
Apr 23, 2024 | 39.71 | 40.44 | 39.70 | 40.17 | 4,956 | +0.76(+1.93%) |
Apr 22, 2024 | 39.37 | 39.68 | 39.03 | 39.41 | 8,396 | +0.46(+1.18%) |
Apr 19, 2024 | 39.49 | 39.76 | 38.46 | 38.95 | 6,493 | -0.58(-1.47%) |
Apr 18, 2024 | 40.47 | 40.47 | 39.53 | 39.53 | 8,547 | -0.98(-2.42%) |
Apr 17, 2024 | 41.06 | 41.06 | 40.45 | 40.51 | 10,921 | -0.27(-0.66%) |
Apr 16, 2024 | 40.96 | 41.24 | 40.77 | 40.78 | 27,446 | -0.37(-0.90%) |
Apr 15, 2024 | 42.14 | 42.14 | 40.86 | 41.15 | 14,290 | -0.68(-1.63%) |
Apr 12, 2024 | 42.90 | 42.96 | 41.83 | 41.83 | 12,815 | -1.39(-3.22%) |
Apr 11, 2024 | 42.97 | 43.22 | 42.49 | 43.22 | 39,236 | +1.10(+2.61%) |
Apr 10, 2024 | 41.61 | 42.19 | 41.61 | 42.12 | 11,589 | -0.59(-1.38%) |
Apr 09, 2024 | 42.63 | 42.71 | 42.28 | 42.71 | 6,822 | +0.20(+0.47%) |
Apr 08, 2024 | 42.60 | 42.60 | 42.09 | 42.51 | 5,225 | +0.11(+0.26%) |
Apr 05, 2024 | 41.99 | 42.70 | 41.79 | 42.40 | 6,778 | +0.42(+1.00%) |
Apr 04, 2024 | 43.24 | 43.24 | 41.94 | 41.98 | 6,498 | -0.76(-1.78%) |
Apr 03, 2024 | 42.43 | 42.86 | 42.41 | 42.74 | 5,512 | +0.33(+0.78%) |
Apr 02, 2024 | 42.77 | 42.83 | 42.26 | 42.41 | 10,328 | -1.05(-2.42%) |
Apr 01, 2024 | 44.02 | 44.02 | 43.03 | 43.46 | 58,465 | -0.50(-1.14%) |
Mar 28, 2024 | 43.68 | 44.29 | 43.62 | 43.96 | 11,675 | +0.18(+0.41%) |
Mar 27, 2024 | 43.32 | 43.78 | 43.12 | 43.78 | 18,392 | +0.77(+1.79%) |
Mar 26, 2024 | 43.46 | 43.65 | 42.95 | 43.01 | 10,218 | +0.07(+0.16%) |
Mar 25, 2024 | 43.27 | 43.67 | 42.88 | 42.94 | 14,050 | -0.36(-0.83%) |
Mar 22, 2024 | 44.15 | 44.15 | 43.30 | 43.30 | 11,157 | -0.91(-2.06%) |
Mar 21, 2024 | 44.53 | 44.57 | 44.19 | 44.21 | 7,159 | +0.17(+0.39%) |
Mar 20, 2024 | 43.22 | 44.04 | 42.92 | 44.04 | 41,271 | +0.73(+1.69%) |
Mar 19, 2024 | 42.31 | 43.46 | 42.31 | 43.31 | 12,975 | +0.82(+1.93%) |
Mar 18, 2024 | 43.11 | 43.11 | 42.45 | 42.49 | 4,468 | -0.32(-0.75%) |
Mar 15, 2024 | 42.97 | 43.34 | 42.78 | 42.81 | 6,635 | -0.20(-0.47%) |
Mar 14, 2024 | 44.33 | 44.33 | 42.73 | 43.01 | 27,868 | -1.32(-2.98%) |
Mar 13, 2024 | 44.18 | 44.71 | 44.16 | 44.33 | 18,410 | +0.10(+0.23%) |
Mar 12, 2024 | 44.06 | 44.45 | 43.91 | 44.23 | 11,065 | +0.27(+0.61%) |
Mar 11, 2024 | 45.23 | 45.23 | 43.96 | 43.96 | 21,882 | -1.17(-2.59%) |
Mar 08, 2024 | 45.62 | 45.91 | 44.96 | 45.13 | 11,937 | -0.12(-0.27%) |
Mar 07, 2024 | 46.08 | 46.08 | 45.25 | 45.25 | 16,182 | -0.72(-1.57%) |
Mar 06, 2024 | 46.08 | 46.31 | 45.75 | 45.97 | 25,770 | +0.59(+1.30%) |
Mar 05, 2024 | 45.70 | 46.01 | 45.23 | 45.38 | 23,233 | -0.68(-1.48%) |
Mar 04, 2024 | 46.99 | 46.99 | 45.78 | 46.06 | 14,121 | -0.44(-0.95%) |