Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 42.04 | 42.12 | 41.98 | 42.10 | 31,076 | +0.18(+0.44%) |
May 30, 2024 | 41.83 | 41.99 | 41.79 | 41.92 | 21,228 | +0.17(+0.40%) |
May 29, 2024 | 41.87 | 41.87 | 41.67 | 41.75 | 21,081 | -0.19(-0.45%) |
May 28, 2024 | 42.13 | 42.15 | 41.89 | 41.94 | 20,725 | -0.15(-0.37%) |
May 24, 2024 | 41.92 | 42.12 | 41.92 | 42.09 | 18,121 | +0.04(+0.09%) |
May 23, 2024 | 42.18 | 42.23 | 42.01 | 42.05 | 14,763 | -0.17(-0.40%) |
May 22, 2024 | 42.01 | 42.25 | 42.01 | 42.22 | 39,983 | -0.02(-0.04%) |
May 21, 2024 | 42.23 | 42.28 | 42.21 | 42.24 | 44,825 | +0.05(+0.13%) |
May 20, 2024 | 42.30 | 42.30 | 42.05 | 42.18 | 35,767 | +0.01(+0.02%) |
May 17, 2024 | 42.28 | 42.31 | 42.14 | 42.17 | 22,145 | -0.11(-0.27%) |
May 16, 2024 | 42.20 | 42.37 | 42.20 | 42.28 | 24,286 | -0.09(-0.20%) |
May 15, 2024 | 42.27 | 42.37 | 42.19 | 42.37 | 11,990 | +0.32(+0.76%) |
May 14, 2024 | 42.18 | 42.18 | 41.99 | 42.05 | 19,154 | +0.13(+0.32%) |
May 13, 2024 | 41.99 | 42.00 | 41.88 | 41.92 | 10,643 | -0.01(-0.03%) |
May 10, 2024 | 42.15 | 42.15 | 41.85 | 41.93 | 55,728 | -0.06(-0.14%) |
May 09, 2024 | 41.79 | 42.05 | 41.79 | 41.99 | 9,029 | +0.06(+0.14%) |
May 08, 2024 | 41.77 | 42.00 | 41.77 | 41.93 | 15,535 | -0.05(-0.12%) |
May 07, 2024 | 41.98 | 42.14 | 41.89 | 41.98 | 22,609 | +0.01(+0.03%) |
May 06, 2024 | 41.95 | 41.97 | 41.87 | 41.97 | 17,791 | +0.10(+0.24%) |
May 03, 2024 | 41.95 | 41.95 | 41.81 | 41.87 | 20,709 | +0.22(+0.54%) |
May 02, 2024 | 41.49 | 41.68 | 41.41 | 41.65 | 20,286 | +0.16(+0.38%) |
May 01, 2024 | 41.35 | 41.70 | 41.28 | 41.49 | 9,080 | +0.20(+0.48%) |
Apr 30, 2024 | 41.04 | 41.44 | 41.04 | 41.29 | 25,734 | -0.19(-0.47%) |
Apr 29, 2024 | 41.37 | 41.54 | 41.37 | 41.49 | 16,812 | +0.10(+0.23%) |
Apr 26, 2024 | 41.58 | 41.58 | 41.33 | 41.39 | 13,361 | +0.05(+0.13%) |
Apr 25, 2024 | 41.38 | 41.38 | 41.12 | 41.34 | 17,607 | -0.07(-0.18%) |
Apr 24, 2024 | 41.42 | 41.45 | 41.32 | 41.41 | 12,746 | -0.16(-0.39%) |
Apr 23, 2024 | 41.35 | 41.91 | 41.35 | 41.58 | 38,630 | +0.12(+0.29%) |
Apr 22, 2024 | 41.41 | 41.49 | 41.29 | 41.46 | 17,027 | +0.08(+0.21%) |
Apr 19, 2024 | 41.40 | 41.42 | 41.29 | 41.37 | 11,628 | +0.04(+0.10%) |
Apr 18, 2024 | 41.36 | 41.39 | 41.31 | 41.33 | 5,905 | -0.08(-0.20%) |
Apr 17, 2024 | 41.31 | 41.47 | 41.21 | 41.42 | 13,280 | +0.18(+0.43%) |
Apr 16, 2024 | 41.05 | 41.27 | 41.05 | 41.24 | 22,709 | -0.14(-0.34%) |
Apr 15, 2024 | 41.44 | 41.44 | 41.27 | 41.38 | 18,165 | -0.26(-0.63%) |
Apr 12, 2024 | 41.45 | 41.74 | 41.45 | 41.64 | 15,177 | +0.06(+0.14%) |
Apr 11, 2024 | 41.55 | 41.68 | 41.46 | 41.58 | 14,021 | +0.02(+0.06%) |
Apr 10, 2024 | 41.97 | 41.97 | 41.55 | 41.56 | 31,941 | -0.50(-1.19%) |
Apr 09, 2024 | 41.86 | 42.07 | 41.86 | 42.06 | 12,768 | +0.16(+0.39%) |
Apr 08, 2024 | 41.65 | 41.99 | 41.65 | 41.90 | 14,535 | -0.10(-0.24%) |
Apr 05, 2024 | 42.13 | 42.13 | 41.95 | 42.00 | 8,360 | -0.14(-0.33%) |
Apr 04, 2024 | 42.14 | 42.20 | 42.08 | 42.13 | 13,581 | +0.05(+0.13%) |
Apr 03, 2024 | 41.99 | 42.12 | 41.95 | 42.08 | 16,476 | +0.03(+0.06%) |
Apr 02, 2024 | 42.04 | 42.14 | 41.92 | 42.05 | 69,727 | -0.03(-0.07%) |