Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 40.50 | 40.50 | 40.17 | 40.22 | 32,025 | -0.17(-0.42%) |
May 23, 2024 | 41.26 | 41.26 | 40.31 | 40.39 | 20,991 | -0.81(-1.97%) |
May 22, 2024 | 41.05 | 41.51 | 41.05 | 41.20 | 66,457 | +0.06(+0.15%) |
May 21, 2024 | 41.20 | 41.33 | 41.10 | 41.14 | 8,155 | -0.14(-0.34%) |
May 20, 2024 | 41.17 | 41.43 | 41.17 | 41.28 | 16,546 | +0.11(+0.26%) |
May 17, 2024 | 41.27 | 41.27 | 41.06 | 41.17 | 11,182 | -0.11(-0.26%) |
May 16, 2024 | 41.40 | 41.46 | 41.21 | 41.28 | 19,578 | -0.12(-0.29%) |
May 15, 2024 | 41.41 | 41.70 | 41.36 | 41.40 | 82,568 | +0.27(+0.66%) |
May 14, 2024 | 41.30 | 41.39 | 40.94 | 41.13 | 90,990 | +0.11(+0.26%) |
May 13, 2024 | 40.77 | 41.13 | 40.76 | 41.02 | 7,877 | +0.46(+1.14%) |
May 10, 2024 | 41.08 | 41.10 | 40.56 | 40.56 | 24,082 | -0.39(-0.95%) |
May 09, 2024 | 40.96 | 41.11 | 40.92 | 40.95 | 18,962 | +0.02(+0.05%) |
May 08, 2024 | 40.73 | 41.14 | 40.73 | 40.93 | 19,878 | +0.21(+0.52%) |
May 07, 2024 | 40.59 | 40.73 | 40.43 | 40.72 | 20,368 | +0.13(+0.32%) |
May 06, 2024 | 40.69 | 40.69 | 40.46 | 40.59 | 17,966 | -0.19(-0.47%) |
May 03, 2024 | 41.22 | 41.22 | 40.69 | 40.78 | 19,728 | -0.01(-0.02%) |
May 02, 2024 | 40.81 | 40.84 | 40.43 | 40.79 | 22,177 | +0.46(+1.14%) |
May 01, 2024 | 39.90 | 40.79 | 39.90 | 40.33 | 25,947 | +0.54(+1.36%) |
Apr 30, 2024 | 39.91 | 40.19 | 39.79 | 39.79 | 18,835 | -0.19(-0.48%) |
Apr 29, 2024 | 39.74 | 40.12 | 39.74 | 39.98 | 11,311 | +0.46(+1.16%) |
Apr 26, 2024 | 39.06 | 39.65 | 39.06 | 39.52 | 13,990 | +0.43(+1.10%) |
Apr 25, 2024 | 39.25 | 39.30 | 38.89 | 39.09 | 47,926 | -0.41(-1.04%) |
Apr 24, 2024 | 39.74 | 39.74 | 39.34 | 39.50 | 10,089 | -0.29(-0.73%) |
Apr 23, 2024 | 39.48 | 40.00 | 39.44 | 39.79 | 25,614 | +0.49(+1.25%) |
Apr 22, 2024 | 39.31 | 39.65 | 39.18 | 39.30 | 53,584 | +0.16(+0.41%) |
Apr 19, 2024 | 39.04 | 39.21 | 38.88 | 39.14 | 15,482 | +0.04(+0.10%) |
Apr 18, 2024 | 39.51 | 39.52 | 39.10 | 39.10 | 13,776 | -0.48(-1.21%) |
Apr 17, 2024 | 40.06 | 40.06 | 39.57 | 39.58 | 44,895 | -0.31(-0.78%) |
Apr 16, 2024 | 39.74 | 40.23 | 39.74 | 39.89 | 37,875 | +0.26(+0.66%) |
Apr 15, 2024 | 40.26 | 40.32 | 39.45 | 39.63 | 19,128 | -0.52(-1.30%) |
Apr 12, 2024 | 41.15 | 41.15 | 40.00 | 40.15 | 102,861 | -1.24(-3.00%) |
Apr 11, 2024 | 41.51 | 41.56 | 41.05 | 41.39 | 17,661 | +0.15(+0.36%) |
Apr 10, 2024 | 41.31 | 41.34 | 41.04 | 41.24 | 79,476 | -0.77(-1.83%) |
Apr 09, 2024 | 41.82 | 42.01 | 41.74 | 42.01 | 24,025 | +0.37(+0.89%) |
Apr 08, 2024 | 41.78 | 41.78 | 41.62 | 41.64 | 49,265 | -0.06(-0.14%) |
Apr 05, 2024 | 41.47 | 41.84 | 41.33 | 41.70 | 25,390 | +0.15(+0.36%) |
Apr 04, 2024 | 42.22 | 42.29 | 41.48 | 41.55 | 24,836 | -0.33(-0.79%) |
Apr 03, 2024 | 41.91 | 42.18 | 41.83 | 41.88 | 19,095 | -0.12(-0.29%) |
Apr 02, 2024 | 42.22 | 42.22 | 41.96 | 42.00 | 25,750 | -0.64(-1.50%) |
Apr 01, 2024 | 43.41 | 43.41 | 42.46 | 42.64 | 44,964 | -0.49(-1.14%) |
Mar 28, 2024 | 43.07 | 43.28 | 42.92 | 43.13 | 107,053 | +0.15(+0.35%) |
Mar 27, 2024 | 42.50 | 42.98 | 42.43 | 42.98 | 19,606 | +0.86(+2.04%) |
Mar 26, 2024 | 42.51 | 42.62 | 42.09 | 42.12 | 26,277 | -0.19(-0.45%) |
Mar 25, 2024 | 42.71 | 42.85 | 42.30 | 42.31 | 141,282 | -0.23(-0.54%) |
Mar 22, 2024 | 43.06 | 43.17 | 42.54 | 42.54 | 77,482 | -0.54(-1.25%) |
Mar 21, 2024 | 43.24 | 43.41 | 43.00 | 43.08 | 20,761 | +0.09(+0.21%) |
Mar 20, 2024 | 42.42 | 43.02 | 42.28 | 42.99 | 26,438 | +0.48(+1.13%) |
Mar 19, 2024 | 41.95 | 42.59 | 41.95 | 42.51 | 11,329 | +0.41(+0.97%) |
Mar 18, 2024 | 42.50 | 42.50 | 42.10 | 42.10 | 9,260 | -0.35(-0.82%) |
Mar 15, 2024 | 42.20 | 42.45 | 42.14 | 42.45 | 7,702 | +0.23(+0.54%) |
Mar 14, 2024 | 42.57 | 42.57 | 41.95 | 42.22 | 13,962 | -0.39(-0.91%) |
Mar 13, 2024 | 42.87 | 42.89 | 42.50 | 42.61 | 55,108 | +0.03(+0.07%) |
Mar 12, 2024 | 42.55 | 42.63 | 42.40 | 42.58 | 12,736 | -0.01(-0.02%) |
Mar 11, 2024 | 42.79 | 42.79 | 42.39 | 42.59 | 22,634 | -0.25(-0.58%) |
Mar 08, 2024 | 42.84 | 43.08 | 42.55 | 42.84 | 37,424 | -1.06(-2.41%) |
Mar 07, 2024 | 43.83 | 44.15 | 43.82 | 43.89 | 27,986 | +0.18(+0.41%) |
Mar 06, 2024 | 44.06 | 44.06 | 43.65 | 43.71 | 52,466 | +0.01(+0.02%) |
Mar 05, 2024 | 43.81 | 43.81 | 43.56 | 43.70 | 17,330 | -0.15(-0.34%) |
Mar 04, 2024 | 44.43 | 44.43 | 43.80 | 43.85 | 69,945 | -0.61(-1.37%) |