Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.43 | 42.46 | 42.29 | 42.32 | 22,067 | -0.11(-0.27%) |
May 16, 2024 | 42.35 | 42.52 | 42.35 | 42.43 | 24,201 | -0.09(-0.20%) |
May 15, 2024 | 42.42 | 42.52 | 42.34 | 42.52 | 11,948 | +0.32(+0.76%) |
May 14, 2024 | 42.33 | 42.33 | 42.14 | 42.20 | 19,087 | +0.13(+0.32%) |
May 13, 2024 | 42.14 | 42.15 | 42.03 | 42.07 | 10,606 | -0.01(-0.03%) |
May 10, 2024 | 42.30 | 42.30 | 42.00 | 42.08 | 55,532 | -0.06(-0.14%) |
May 09, 2024 | 41.94 | 42.20 | 41.94 | 42.14 | 8,998 | +0.06(+0.14%) |
May 08, 2024 | 41.92 | 42.15 | 41.92 | 42.08 | 15,481 | -0.05(-0.12%) |
May 07, 2024 | 42.13 | 42.29 | 42.04 | 42.13 | 22,530 | +0.01(+0.03%) |
May 06, 2024 | 42.10 | 42.12 | 42.02 | 42.12 | 17,729 | +0.10(+0.24%) |
May 03, 2024 | 42.10 | 42.10 | 41.96 | 42.02 | 20,636 | +0.23(+0.54%) |
May 02, 2024 | 41.64 | 41.83 | 41.56 | 41.80 | 20,215 | +0.16(+0.38%) |
May 01, 2024 | 41.50 | 41.85 | 41.43 | 41.64 | 9,048 | +0.20(+0.48%) |
Apr 30, 2024 | 41.19 | 41.59 | 41.19 | 41.44 | 25,644 | -0.20(-0.47%) |
Apr 29, 2024 | 41.52 | 41.69 | 41.52 | 41.64 | 16,753 | +0.10(+0.23%) |
Apr 26, 2024 | 41.73 | 41.73 | 41.48 | 41.54 | 13,314 | +0.05(+0.13%) |
Apr 25, 2024 | 41.53 | 41.53 | 41.27 | 41.49 | 17,544 | -0.07(-0.18%) |
Apr 24, 2024 | 41.57 | 41.60 | 41.47 | 41.56 | 12,700 | -0.16(-0.39%) |
Apr 23, 2024 | 41.49 | 42.05 | 41.49 | 41.73 | 38,494 | +0.12(+0.29%) |
Apr 22, 2024 | 41.56 | 41.64 | 41.44 | 41.61 | 16,967 | +0.09(+0.21%) |
Apr 19, 2024 | 41.55 | 41.57 | 41.44 | 41.52 | 11,587 | +0.04(+0.10%) |
Apr 18, 2024 | 41.51 | 41.54 | 41.46 | 41.48 | 5,884 | -0.08(-0.20%) |
Apr 17, 2024 | 41.45 | 41.62 | 41.36 | 41.56 | 13,233 | +0.18(+0.43%) |
Apr 16, 2024 | 41.20 | 41.42 | 41.20 | 41.39 | 22,629 | -0.14(-0.34%) |
Apr 15, 2024 | 41.59 | 41.59 | 41.42 | 41.53 | 18,100 | -0.26(-0.63%) |
Apr 12, 2024 | 41.60 | 41.88 | 41.60 | 41.79 | 15,123 | +0.06(+0.14%) |
Apr 11, 2024 | 41.70 | 41.82 | 41.61 | 41.73 | 13,971 | +0.02(+0.06%) |
Apr 10, 2024 | 42.12 | 42.12 | 41.70 | 41.71 | 31,828 | -0.50(-1.19%) |
Apr 09, 2024 | 42.00 | 42.22 | 42.00 | 42.21 | 12,723 | +0.16(+0.39%) |
Apr 08, 2024 | 41.79 | 42.14 | 41.79 | 42.04 | 14,484 | -0.10(-0.24%) |
Apr 05, 2024 | 42.28 | 42.28 | 42.09 | 42.14 | 8,330 | -0.14(-0.33%) |
Apr 04, 2024 | 42.29 | 42.35 | 42.23 | 42.28 | 13,533 | +0.05(+0.13%) |
Apr 03, 2024 | 42.14 | 42.27 | 42.09 | 42.23 | 16,418 | +0.03(+0.06%) |
Apr 02, 2024 | 42.19 | 42.29 | 42.06 | 42.20 | 69,480 | -0.03(-0.07%) |
Apr 01, 2024 | 42.30 | 42.48 | 42.23 | 42.23 | 47,708 | -0.35(-0.82%) |
Mar 28, 2024 | 42.50 | 42.93 | 42.50 | 42.58 | 20,199 | -0.02(-0.05%) |
Mar 27, 2024 | 42.78 | 42.78 | 42.41 | 42.60 | 28,386 | +0.12(+0.28%) |
Mar 26, 2024 | 42.62 | 42.62 | 42.32 | 42.48 | 31,506 | +0.08(+0.18%) |
Mar 25, 2024 | 42.47 | 42.47 | 42.34 | 42.41 | 26,202 | -0.07(-0.16%) |
Mar 22, 2024 | 42.64 | 42.64 | 42.43 | 42.47 | 31,665 | +0.14(+0.33%) |
Mar 21, 2024 | 42.69 | 42.69 | 42.16 | 42.34 | 17,058 | +0.02(+0.05%) |
Mar 20, 2024 | 42.26 | 42.32 | 42.17 | 42.32 | 20,232 | +0.10(+0.23%) |
Mar 19, 2024 | 42.42 | 42.42 | 42.04 | 42.22 | 8,575 | +0.17(+0.41%) |
Mar 18, 2024 | 42.03 | 42.21 | 42.01 | 42.05 | 33,725 | -0.16(-0.39%) |
Mar 15, 2024 | 42.25 | 42.46 | 42.01 | 42.21 | 10,575 | +0.00(+0.00%) |
Mar 14, 2024 | 42.32 | 42.39 | 42.13 | 42.21 | 9,488 | -0.20(-0.48%) |
Mar 13, 2024 | 42.37 | 42.52 | 42.37 | 42.41 | 14,879 | -0.11(-0.26%) |
Mar 12, 2024 | 42.55 | 42.69 | 42.42 | 42.52 | 14,716 | -0.18(-0.43%) |
Mar 11, 2024 | 42.70 | 42.85 | 42.64 | 42.71 | 17,833 | +0.09(+0.20%) |
Mar 08, 2024 | 42.56 | 42.86 | 42.53 | 42.62 | 17,678 | -0.12(-0.29%) |
Mar 07, 2024 | 42.82 | 42.92 | 42.45 | 42.75 | 23,225 | +0.03(+0.08%) |
Mar 06, 2024 | 42.61 | 42.72 | 42.52 | 42.71 | 13,089 | +0.19(+0.44%) |
Mar 05, 2024 | 42.21 | 42.64 | 42.21 | 42.53 | 19,417 | +0.18(+0.42%) |
Mar 04, 2024 | 42.54 | 42.54 | 42.13 | 42.35 | 6,983 | -0.19(-0.44%) |