Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.99 | 42.19 | 41.61 | 42.16 | 48,561 | +0.34(+0.81%) |
May 30, 2024 | 41.94 | 42.09 | 41.81 | 41.82 | 42,497 | -0.45(-1.06%) |
May 29, 2024 | 42.08 | 42.27 | 41.98 | 42.27 | 54,906 | -0.24(-0.56%) |
May 28, 2024 | 42.57 | 42.63 | 42.17 | 42.51 | 52,257 | -0.02(-0.05%) |
May 24, 2024 | 42.35 | 42.57 | 42.31 | 42.53 | 81,132 | +0.29(+0.68%) |
May 23, 2024 | 42.85 | 42.85 | 42.14 | 42.24 | 44,275 | -0.40(-0.94%) |
May 22, 2024 | 42.66 | 42.73 | 42.43 | 42.64 | 149,998 | -0.02(-0.05%) |
May 21, 2024 | 42.60 | 42.74 | 42.54 | 42.66 | 69,293 | +0.02(+0.05%) |
May 20, 2024 | 42.57 | 42.71 | 42.51 | 42.64 | 26,009 | +0.09(+0.21%) |
May 17, 2024 | 42.55 | 42.62 | 42.39 | 42.55 | 45,554 | -0.06(-0.14%) |
May 16, 2024 | 42.70 | 42.82 | 42.50 | 42.61 | 79,419 | -0.07(-0.16%) |
May 15, 2024 | 42.30 | 42.70 | 42.30 | 42.68 | 73,165 | +0.67(+1.59%) |
May 14, 2024 | 41.78 | 42.04 | 41.78 | 42.01 | 33,198 | +0.21(+0.50%) |
May 13, 2024 | 41.95 | 41.99 | 41.75 | 41.80 | 53,998 | +0.12(+0.29%) |
May 10, 2024 | 41.88 | 42.19 | 41.64 | 41.68 | 242,597 | -0.09(-0.21%) |
May 09, 2024 | 41.59 | 41.78 | 41.48 | 41.77 | 45,564 | +0.19(+0.46%) |
May 08, 2024 | 41.39 | 41.62 | 41.33 | 41.58 | 34,375 | -0.02(-0.05%) |
May 07, 2024 | 41.64 | 41.74 | 41.55 | 41.60 | 51,230 | +0.00(+0.00%) |
May 06, 2024 | 41.32 | 41.61 | 41.22 | 41.60 | 61,014 | +0.47(+1.14%) |
May 03, 2024 | 41.12 | 41.21 | 40.91 | 41.13 | 64,526 | +0.60(+1.48%) |
May 02, 2024 | 40.39 | 40.63 | 40.03 | 40.53 | 40,151 | +0.37(+0.91%) |
May 01, 2024 | 40.16 | 40.78 | 40.03 | 40.17 | 37,803 | -0.03(-0.07%) |
Apr 30, 2024 | 40.70 | 40.75 | 40.12 | 40.20 | 131,374 | -0.67(-1.63%) |
Apr 29, 2024 | 40.83 | 40.92 | 40.60 | 40.86 | 39,105 | +0.35(+0.86%) |
Apr 26, 2024 | 40.55 | 40.74 | 40.45 | 40.51 | 98,708 | +0.18(+0.45%) |
Apr 25, 2024 | 39.98 | 40.34 | 39.86 | 40.34 | 57,105 | -0.17(-0.43%) |
Apr 24, 2024 | 40.65 | 40.65 | 40.31 | 40.51 | 44,172 | -0.07(-0.16%) |
Apr 23, 2024 | 40.19 | 40.62 | 40.10 | 40.57 | 100,886 | +0.51(+1.27%) |
Apr 22, 2024 | 39.84 | 40.23 | 39.75 | 40.07 | 83,834 | +0.12(+0.30%) |
Apr 19, 2024 | 40.01 | 40.10 | 39.61 | 39.95 | 64,349 | -0.15(-0.37%) |
Apr 18, 2024 | 40.22 | 40.40 | 40.00 | 40.10 | 27,927 | -0.07(-0.17%) |
Apr 17, 2024 | 40.50 | 40.61 | 40.13 | 40.17 | 60,877 | -0.21(-0.52%) |
Apr 16, 2024 | 40.45 | 40.47 | 40.23 | 40.38 | 53,601 | -0.25(-0.61%) |
Apr 15, 2024 | 41.25 | 41.25 | 40.43 | 40.62 | 69,782 | -0.41(-1.00%) |
Apr 12, 2024 | 41.41 | 41.45 | 40.98 | 41.03 | 48,252 | -0.55(-1.32%) |
Apr 11, 2024 | 41.40 | 41.66 | 41.08 | 41.58 | 33,153 | +0.21(+0.51%) |
Apr 10, 2024 | 41.40 | 41.59 | 41.09 | 41.37 | 352,054 | -0.77(-1.82%) |
Apr 09, 2024 | 41.94 | 42.14 | 41.59 | 42.14 | 79,030 | +0.30(+0.72%) |
Apr 08, 2024 | 41.88 | 42.00 | 41.73 | 41.84 | 75,852 | -0.22(-0.52%) |
Apr 05, 2024 | 41.58 | 42.08 | 41.58 | 42.06 | 42,402 | +0.38(+0.91%) |
Apr 04, 2024 | 42.28 | 42.33 | 41.50 | 41.68 | 80,297 | -0.28(-0.67%) |
Apr 03, 2024 | 41.70 | 42.11 | 41.68 | 41.96 | 55,499 | +0.01(+0.02%) |
Apr 02, 2024 | 41.87 | 41.95 | 41.67 | 41.95 | 75,021 | -0.19(-0.45%) |
Apr 01, 2024 | 42.44 | 42.46 | 42.09 | 42.14 | 86,277 | +0.03(+0.07%) |
Mar 28, 2024 | 42.44 | 42.57 | 42.11 | 42.11 | 94,702 | -0.37(-0.87%) |
Mar 27, 2024 | 42.34 | 42.48 | 42.18 | 42.48 | 45,987 | +0.29(+0.69%) |
Mar 26, 2024 | 42.29 | 42.31 | 42.15 | 42.19 | 65,902 | +0.04(+0.09%) |
Mar 25, 2024 | 42.22 | 42.27 | 42.14 | 42.15 | 46,668 | -0.22(-0.52%) |
Mar 22, 2024 | 42.40 | 42.43 | 42.28 | 42.37 | 78,807 | +0.07(+0.18%) |
Mar 21, 2024 | 42.43 | 42.43 | 42.25 | 42.29 | 57,945 | +0.17(+0.40%) |
Mar 20, 2024 | 41.81 | 42.23 | 41.71 | 42.13 | 75,388 | +0.35(+0.83%) |
Mar 19, 2024 | 41.46 | 41.78 | 41.34 | 41.78 | 57,862 | +0.28(+0.67%) |
Mar 18, 2024 | 41.60 | 41.72 | 41.43 | 41.50 | 64,778 | +0.26(+0.63%) |
Mar 15, 2024 | 41.21 | 41.39 | 40.98 | 41.24 | 67,649 | -0.34(-0.81%) |
Mar 14, 2024 | 41.83 | 41.84 | 41.30 | 41.58 | 96,898 | -0.23(-0.55%) |
Mar 13, 2024 | 41.93 | 41.98 | 41.76 | 41.81 | 60,907 | -0.06(-0.14%) |
Mar 12, 2024 | 41.78 | 41.98 | 41.59 | 41.87 | 97,282 | +0.28(+0.67%) |
Mar 11, 2024 | 41.59 | 41.70 | 41.45 | 41.59 | 48,107 | -0.15(-0.36%) |
Mar 08, 2024 | 42.07 | 42.22 | 41.65 | 41.74 | 60,605 | -0.25(-0.59%) |
Mar 07, 2024 | 41.81 | 42.00 | 41.72 | 41.99 | 57,093 | +0.32(+0.76%) |
Mar 06, 2024 | 41.62 | 41.76 | 41.40 | 41.67 | 61,969 | +0.39(+0.94%) |
Mar 05, 2024 | 41.52 | 41.53 | 41.11 | 41.28 | 99,125 | -0.32(-0.77%) |
Mar 04, 2024 | 41.57 | 41.70 | 41.46 | 41.60 | 113,973 | -0.07(-0.17%) |