Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 42.11 | 42.31 | 41.73 | 42.28 | 48,424 | +0.34(+0.81%) |
May 30, 2024 | 42.06 | 42.21 | 41.93 | 41.94 | 42,377 | -0.45(-1.06%) |
May 29, 2024 | 42.20 | 42.39 | 42.10 | 42.39 | 54,751 | -0.24(-0.56%) |
May 28, 2024 | 42.69 | 42.75 | 42.29 | 42.63 | 52,109 | -0.02(-0.05%) |
May 24, 2024 | 42.47 | 42.69 | 42.43 | 42.65 | 80,902 | +0.29(+0.68%) |
May 23, 2024 | 42.97 | 42.97 | 42.26 | 42.36 | 44,150 | -0.40(-0.94%) |
May 22, 2024 | 42.78 | 42.85 | 42.55 | 42.76 | 149,573 | -0.02(-0.05%) |
May 21, 2024 | 42.72 | 42.86 | 42.66 | 42.78 | 69,097 | +0.02(+0.05%) |
May 20, 2024 | 42.69 | 42.83 | 42.63 | 42.76 | 25,936 | +0.09(+0.21%) |
May 17, 2024 | 42.67 | 42.74 | 42.51 | 42.67 | 45,425 | -0.06(-0.14%) |
May 16, 2024 | 42.82 | 42.94 | 42.62 | 42.73 | 79,194 | -0.07(-0.16%) |
May 15, 2024 | 42.42 | 42.82 | 42.42 | 42.80 | 72,958 | +0.67(+1.59%) |
May 14, 2024 | 41.90 | 42.16 | 41.90 | 42.13 | 33,104 | +0.21(+0.50%) |
May 13, 2024 | 42.07 | 42.11 | 41.87 | 41.92 | 53,845 | +0.12(+0.29%) |
May 10, 2024 | 42.00 | 42.31 | 41.76 | 41.80 | 241,909 | -0.09(-0.21%) |
May 09, 2024 | 41.71 | 41.90 | 41.60 | 41.89 | 45,435 | +0.19(+0.46%) |
May 08, 2024 | 41.51 | 41.74 | 41.45 | 41.70 | 34,278 | -0.02(-0.05%) |
May 07, 2024 | 41.76 | 41.86 | 41.67 | 41.72 | 51,085 | +0.00(+0.00%) |
May 06, 2024 | 41.44 | 41.73 | 41.34 | 41.72 | 60,841 | +0.47(+1.14%) |
May 03, 2024 | 41.24 | 41.33 | 41.03 | 41.25 | 64,343 | +0.60(+1.48%) |
May 02, 2024 | 40.50 | 40.75 | 40.15 | 40.65 | 40,038 | +0.37(+0.91%) |
May 01, 2024 | 40.27 | 40.89 | 40.14 | 40.28 | 37,696 | -0.03(-0.07%) |
Apr 30, 2024 | 40.82 | 40.87 | 40.23 | 40.31 | 131,002 | -0.67(-1.63%) |
Apr 29, 2024 | 40.95 | 41.04 | 40.72 | 40.98 | 38,995 | +0.35(+0.86%) |
Apr 26, 2024 | 40.67 | 40.86 | 40.57 | 40.63 | 98,428 | +0.18(+0.44%) |
Apr 25, 2024 | 40.09 | 40.45 | 39.97 | 40.45 | 56,943 | -0.17(-0.43%) |
Apr 24, 2024 | 40.77 | 40.77 | 40.42 | 40.62 | 44,047 | -0.07(-0.16%) |
Apr 23, 2024 | 40.30 | 40.74 | 40.21 | 40.69 | 100,600 | +0.51(+1.27%) |
Apr 22, 2024 | 39.95 | 40.34 | 39.86 | 40.18 | 83,597 | +0.12(+0.30%) |
Apr 19, 2024 | 40.12 | 40.21 | 39.72 | 40.06 | 64,167 | -0.15(-0.37%) |
Apr 18, 2024 | 40.33 | 40.51 | 40.11 | 40.21 | 27,848 | -0.07(-0.17%) |
Apr 17, 2024 | 40.62 | 40.73 | 40.24 | 40.28 | 60,705 | -0.21(-0.52%) |
Apr 16, 2024 | 40.57 | 40.59 | 40.34 | 40.49 | 53,449 | -0.25(-0.61%) |
Apr 15, 2024 | 41.37 | 41.37 | 40.55 | 40.74 | 69,584 | -0.41(-1.00%) |
Apr 12, 2024 | 41.53 | 41.57 | 41.10 | 41.15 | 48,116 | -0.55(-1.32%) |
Apr 11, 2024 | 41.52 | 41.78 | 41.20 | 41.70 | 33,059 | +0.21(+0.51%) |
Apr 10, 2024 | 41.52 | 41.71 | 41.20 | 41.49 | 351,055 | -0.77(-1.82%) |
Apr 09, 2024 | 42.06 | 42.26 | 41.71 | 42.26 | 78,806 | +0.30(+0.71%) |
Apr 08, 2024 | 42.00 | 42.12 | 41.85 | 41.96 | 75,637 | -0.22(-0.52%) |
Apr 05, 2024 | 41.70 | 42.20 | 41.70 | 42.18 | 42,282 | +0.38(+0.91%) |
Apr 04, 2024 | 42.40 | 42.45 | 41.62 | 41.80 | 80,070 | -0.28(-0.67%) |
Apr 03, 2024 | 41.82 | 42.23 | 41.80 | 42.08 | 55,342 | +0.01(+0.02%) |
Apr 02, 2024 | 41.99 | 42.07 | 41.79 | 42.07 | 74,809 | -0.19(-0.45%) |
Apr 01, 2024 | 42.56 | 42.58 | 42.21 | 42.26 | 86,033 | +0.03(+0.07%) |
Mar 28, 2024 | 42.56 | 42.69 | 42.23 | 42.23 | 94,434 | -0.37(-0.87%) |
Mar 27, 2024 | 42.46 | 42.60 | 42.30 | 42.60 | 45,857 | +0.29(+0.69%) |
Mar 26, 2024 | 42.41 | 42.43 | 42.27 | 42.31 | 65,715 | +0.04(+0.09%) |
Mar 25, 2024 | 42.34 | 42.39 | 42.26 | 42.27 | 46,536 | -0.22(-0.52%) |
Mar 22, 2024 | 42.52 | 42.55 | 42.40 | 42.49 | 78,584 | -0.03(-0.07%) |
Mar 21, 2024 | 42.66 | 42.66 | 42.48 | 42.52 | 57,638 | +0.17(+0.40%) |
Mar 20, 2024 | 42.03 | 42.45 | 41.93 | 42.35 | 74,989 | +0.35(+0.83%) |
Mar 19, 2024 | 41.68 | 42.00 | 41.56 | 42.00 | 57,556 | +0.28(+0.67%) |
Mar 18, 2024 | 41.82 | 41.94 | 41.65 | 41.72 | 64,435 | +0.26(+0.63%) |
Mar 15, 2024 | 41.43 | 41.61 | 41.20 | 41.46 | 67,291 | -0.34(-0.81%) |
Mar 14, 2024 | 42.05 | 42.06 | 41.52 | 41.80 | 96,385 | -0.23(-0.55%) |
Mar 13, 2024 | 42.15 | 42.20 | 41.98 | 42.03 | 60,585 | -0.06(-0.14%) |
Mar 12, 2024 | 42.00 | 42.20 | 41.81 | 42.09 | 96,767 | +0.28(+0.67%) |
Mar 11, 2024 | 41.81 | 41.92 | 41.67 | 41.81 | 47,853 | -0.15(-0.36%) |
Mar 08, 2024 | 42.29 | 42.44 | 41.87 | 41.96 | 60,284 | -0.25(-0.59%) |
Mar 07, 2024 | 42.03 | 42.22 | 41.94 | 42.21 | 56,791 | +0.32(+0.76%) |
Mar 06, 2024 | 41.84 | 41.98 | 41.62 | 41.89 | 61,641 | +0.39(+0.94%) |
Mar 05, 2024 | 41.74 | 41.75 | 41.33 | 41.50 | 98,600 | -0.32(-0.77%) |
Mar 04, 2024 | 41.79 | 41.92 | 41.68 | 41.82 | 113,369 | -0.07(-0.17%) |