Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 41.88 | 41.90 | 41.88 | 41.90 | 217 | +0.09(+0.22%) |
May 20, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 3 | -0.10(-0.24%) |
May 17, 2024 | 41.92 | 41.92 | 41.91 | 41.91 | 444 | -0.17(-0.41%) |
May 16, 2024 | 42.25 | 42.25 | 42.08 | 42.08 | 176 | -0.17(-0.40%) |
May 15, 2024 | 42.14 | 42.25 | 42.14 | 42.25 | 1,093 | +0.39(+0.93%) |
May 14, 2024 | 41.86 | 41.86 | 41.81 | 41.86 | 811 | +0.16(+0.38%) |
May 13, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 7 | +0.06(+0.15%) |
May 10, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 100 | -0.10(-0.24%) |
May 09, 2024 | 41.70 | 41.74 | 41.70 | 41.74 | 842 | +0.11(+0.26%) |
May 08, 2024 | 42.43 | 42.43 | 41.63 | 41.63 | 246 | -0.18(-0.42%) |
May 07, 2024 | 41.75 | 41.81 | 41.66 | 41.81 | 521 | +0.41(+1.00%) |
May 06, 2024 | 41.61 | 41.61 | 41.40 | 41.40 | 522 | -0.20(-0.49%) |
May 03, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 917 | +0.03(+0.07%) |
May 02, 2024 | 41.22 | 41.67 | 41.22 | 41.57 | 2,502 | +0.38(+0.92%) |
May 01, 2024 | 40.99 | 41.19 | 40.94 | 41.19 | 921 | +0.32(+0.77%) |
Apr 30, 2024 | 41.08 | 41.08 | 40.83 | 40.87 | 740 | -0.24(-0.59%) |
Apr 29, 2024 | 41.10 | 41.20 | 41.10 | 41.12 | 451 | +0.05(+0.13%) |
Apr 26, 2024 | 40.98 | 41.06 | 40.97 | 41.06 | 922 | +0.15(+0.37%) |
Apr 25, 2024 | 41.67 | 41.67 | 40.91 | 40.91 | 271 | -0.14(-0.35%) |
Apr 24, 2024 | 40.98 | 41.06 | 40.98 | 41.06 | 301 | -0.13(-0.31%) |
Apr 23, 2024 | 41.24 | 41.24 | 40.88 | 41.19 | 379 | +0.12(+0.29%) |
Apr 22, 2024 | 40.90 | 41.15 | 40.90 | 41.07 | 2,147 | +0.80(+2.00%) |
Apr 19, 2024 | 41.19 | 41.19 | 40.26 | 40.26 | 404 | -0.74(-1.79%) |
Apr 18, 2024 | 41.09 | 41.09 | 41.00 | 41.00 | 2,033 | -0.12(-0.29%) |
Apr 17, 2024 | 41.44 | 41.44 | 41.08 | 41.12 | 2,082 | +0.28(+0.68%) |
Apr 16, 2024 | 40.83 | 40.84 | 40.83 | 40.84 | 380 | -0.18(-0.45%) |
Apr 15, 2024 | 41.13 | 41.13 | 41.02 | 41.02 | 477 | -0.37(-0.90%) |
Apr 12, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 407 | +0.18(+0.45%) |
Apr 11, 2024 | 41.72 | 41.72 | 41.21 | 41.21 | 449 | +0.10(+0.24%) |
Apr 10, 2024 | 41.19 | 41.42 | 41.11 | 41.11 | 2,055 | -0.60(-1.45%) |
Apr 09, 2024 | 41.67 | 41.72 | 41.67 | 41.72 | 227 | +0.13(+0.32%) |
Apr 08, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 241 | -0.08(-0.20%) |
Apr 05, 2024 | 41.71 | 41.71 | 41.67 | 41.67 | 1,198 | -0.25(-0.61%) |
Apr 04, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 119 | +0.15(+0.36%) |
Apr 03, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 643 | +0.04(+0.09%) |
Apr 02, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 66 | -0.03(-0.07%) |
Apr 01, 2024 | 42.05 | 42.05 | 41.75 | 41.77 | 2,405 | -0.33(-0.80%) |
Mar 28, 2024 | 42.07 | 42.10 | 42.07 | 42.10 | 151 | -0.06(-0.15%) |
Mar 27, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 65 | +0.07(+0.17%) |
Mar 26, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 6 | +0.12(+0.29%) |
Mar 25, 2024 | 44.93 | 44.93 | 41.90 | 41.97 | 532 | -0.01(-0.02%) |
Mar 22, 2024 | 42.12 | 42.12 | 41.98 | 41.98 | 239 | +0.12(+0.30%) |
Mar 21, 2024 | 41.96 | 41.96 | 41.86 | 41.86 | 1,077 | -0.08(-0.19%) |
Mar 20, 2024 | 41.80 | 41.93 | 41.80 | 41.93 | 1,492 | +0.20(+0.48%) |
Mar 19, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 163 | +0.18(+0.44%) |
Mar 18, 2024 | 41.70 | 41.70 | 41.55 | 41.55 | 625 | -0.12(-0.29%) |
Mar 15, 2024 | 41.50 | 41.74 | 41.50 | 41.67 | 632 | +0.15(+0.36%) |
Mar 14, 2024 | 41.93 | 41.93 | 41.52 | 41.52 | 562 | -0.51(-1.21%) |
Mar 13, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 6 | -0.09(-0.22%) |
Mar 12, 2024 | 42.14 | 42.17 | 42.12 | 42.12 | 2,487 | -0.06(-0.15%) |
Mar 11, 2024 | 42.55 | 42.55 | 42.19 | 42.19 | 1,242 | -0.10(-0.25%) |
Mar 08, 2024 | 42.34 | 42.34 | 42.29 | 42.29 | 447 | +0.15(+0.36%) |
Mar 07, 2024 | 42.23 | 42.23 | 42.13 | 42.14 | 2,282 | -0.00(-0.01%) |
Mar 06, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 124 | +0.16(+0.39%) |
Mar 05, 2024 | 42.02 | 42.02 | 41.75 | 41.98 | 4,330 | +0.22(+0.54%) |
Mar 04, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 130 | -0.04(-0.11%) |