Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |