Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 42.35 | 42.41 | 42.29 | 42.34 | 19,902 | -0.01(-0.02%) |
May 21, 2024 | 42.31 | 42.43 | 42.31 | 42.35 | 33,160 | +0.08(+0.19%) |
May 20, 2024 | 42.37 | 42.44 | 42.26 | 42.27 | 10,358 | -0.04(-0.09%) |
May 17, 2024 | 42.38 | 42.41 | 42.28 | 42.31 | 29,768 | -0.13(-0.31%) |
May 16, 2024 | 42.50 | 42.53 | 42.43 | 42.44 | 17,648 | -0.06(-0.14%) |
May 15, 2024 | 42.48 | 42.56 | 42.39 | 42.50 | 28,631 | +0.22(+0.52%) |
May 14, 2024 | 42.27 | 42.29 | 42.19 | 42.28 | 38,399 | +0.15(+0.36%) |
May 13, 2024 | 42.36 | 42.36 | 42.11 | 42.13 | 39,901 | +0.00(+0.00%) |
May 10, 2024 | 42.29 | 42.29 | 41.79 | 42.13 | 36,721 | -0.10(-0.23%) |
May 09, 2024 | 42.08 | 42.23 | 42.01 | 42.23 | 30,706 | +0.14(+0.33%) |
May 08, 2024 | 42.02 | 42.18 | 42.02 | 42.09 | 28,173 | -0.10(-0.24%) |
May 07, 2024 | 42.37 | 42.37 | 42.14 | 42.19 | 27,387 | +0.14(+0.33%) |
May 06, 2024 | 42.19 | 42.19 | 42.02 | 42.05 | 25,359 | +0.04(+0.10%) |
May 03, 2024 | 42.22 | 42.22 | 41.98 | 42.01 | 29,422 | +0.13(+0.31%) |
May 02, 2024 | 41.71 | 41.90 | 41.68 | 41.88 | 28,214 | +0.24(+0.58%) |
May 01, 2024 | 41.64 | 41.86 | 41.23 | 41.64 | 42,936 | +0.15(+0.35%) |
Apr 30, 2024 | 41.76 | 41.76 | 41.47 | 41.49 | 63,308 | -0.22(-0.52%) |
Apr 29, 2024 | 41.68 | 41.75 | 41.44 | 41.71 | 19,841 | +0.18(+0.43%) |
Apr 26, 2024 | 41.56 | 41.75 | 41.52 | 41.53 | 25,062 | +0.09(+0.22%) |
Apr 25, 2024 | 41.47 | 41.53 | 41.37 | 41.44 | 33,356 | -0.12(-0.29%) |
Apr 24, 2024 | 41.72 | 41.72 | 41.52 | 41.56 | 25,746 | -0.10(-0.24%) |
Apr 23, 2024 | 41.47 | 41.79 | 41.47 | 41.66 | 16,901 | +0.01(+0.02%) |
Apr 22, 2024 | 41.72 | 43.06 | 41.55 | 41.65 | 21,565 | +0.05(+0.13%) |
Apr 19, 2024 | 41.62 | 41.66 | 41.52 | 41.60 | 16,498 | +0.02(+0.04%) |
Apr 18, 2024 | 41.66 | 41.66 | 41.53 | 41.58 | 13,542 | -0.01(-0.02%) |
Apr 17, 2024 | 41.56 | 41.86 | 41.54 | 41.59 | 20,566 | +0.09(+0.22%) |
Apr 16, 2024 | 41.67 | 41.67 | 41.39 | 41.50 | 41,913 | -0.16(-0.38%) |
Apr 15, 2024 | 41.66 | 41.74 | 41.54 | 41.66 | 37,624 | -0.22(-0.52%) |
Apr 12, 2024 | 41.89 | 42.06 | 41.82 | 41.88 | 14,654 | +0.09(+0.21%) |
Apr 11, 2024 | 41.98 | 41.98 | 41.70 | 41.79 | 30,455 | -0.02(-0.05%) |
Apr 10, 2024 | 42.25 | 42.25 | 41.69 | 41.81 | 17,272 | -0.44(-1.04%) |
Apr 09, 2024 | 42.36 | 42.40 | 42.18 | 42.25 | 27,858 | +0.12(+0.28%) |
Apr 08, 2024 | 42.08 | 42.21 | 42.05 | 42.13 | 35,669 | -0.01(-0.02%) |
Apr 05, 2024 | 42.17 | 42.24 | 42.11 | 42.14 | 25,529 | -0.22(-0.52%) |
Apr 04, 2024 | 42.31 | 42.36 | 42.19 | 42.36 | 20,216 | +0.12(+0.28%) |
Apr 03, 2024 | 42.14 | 42.55 | 42.04 | 42.24 | 62,202 | +0.02(+0.05%) |
Apr 02, 2024 | 42.19 | 42.29 | 42.04 | 42.22 | 29,626 | -0.03(-0.07%) |
Apr 01, 2024 | 42.46 | 42.46 | 42.18 | 42.25 | 47,574 | -0.32(-0.76%) |
Mar 28, 2024 | 42.50 | 43.06 | 42.45 | 42.58 | 94,187 | -0.02(-0.05%) |
Mar 27, 2024 | 42.55 | 42.71 | 42.45 | 42.60 | 18,840 | +0.13(+0.30%) |
Mar 26, 2024 | 42.63 | 43.33 | 42.34 | 42.47 | 59,905 | +0.04(+0.09%) |
Mar 25, 2024 | 42.44 | 42.45 | 42.36 | 42.43 | 49,326 | -0.07(-0.16%) |
Mar 22, 2024 | 42.65 | 42.65 | 42.44 | 42.50 | 41,961 | +0.21(+0.49%) |
Mar 21, 2024 | 42.65 | 42.65 | 42.29 | 42.29 | 40,291 | -0.06(-0.14%) |
Mar 20, 2024 | 42.43 | 42.43 | 42.20 | 42.35 | 21,064 | +0.11(+0.26%) |
Mar 19, 2024 | 42.24 | 42.27 | 42.19 | 42.24 | 111,114 | +0.11(+0.26%) |
Mar 18, 2024 | 42.46 | 42.46 | 42.04 | 42.13 | 32,468 | -0.04(-0.09%) |
Mar 15, 2024 | 42.19 | 42.23 | 42.14 | 42.17 | 30,025 | -0.02(-0.05%) |
Mar 14, 2024 | 42.27 | 42.27 | 42.15 | 42.19 | 123,063 | -0.21(-0.49%) |
Mar 13, 2024 | 42.61 | 42.61 | 42.35 | 42.40 | 16,361 | -0.05(-0.13%) |
Mar 12, 2024 | 42.52 | 42.58 | 42.38 | 42.45 | 22,457 | -0.14(-0.34%) |
Mar 11, 2024 | 42.70 | 42.73 | 42.50 | 42.60 | 25,307 | -0.04(-0.09%) |
Mar 08, 2024 | 42.73 | 42.73 | 42.56 | 42.64 | 40,954 | +0.07(+0.16%) |
Mar 07, 2024 | 42.60 | 42.63 | 42.51 | 42.57 | 28,524 | +0.13(+0.30%) |
Mar 06, 2024 | 42.55 | 42.57 | 42.43 | 42.44 | 33,020 | +0.00(+0.01%) |
Mar 05, 2024 | 42.35 | 42.48 | 42.35 | 42.43 | 27,247 | +0.16(+0.39%) |
Mar 04, 2024 | 42.25 | 42.32 | 42.18 | 42.27 | 21,264 | -0.07(-0.16%) |