Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.19 | 42.21 | 42.05 | 42.21 | 67,332 | +0.03(+0.07%) |
May 16, 2024 | 42.49 | 42.49 | 42.17 | 42.18 | 45,256 | -0.27(-0.64%) |
May 15, 2024 | 42.45 | 42.51 | 42.37 | 42.45 | 53,545 | +0.32(+0.76%) |
May 14, 2024 | 42.25 | 42.25 | 42.01 | 42.13 | 37,482 | +0.17(+0.41%) |
May 13, 2024 | 42.15 | 42.36 | 41.95 | 41.96 | 45,687 | -0.08(-0.19%) |
May 10, 2024 | 42.13 | 42.13 | 41.91 | 42.04 | 58,626 | +0.04(+0.10%) |
May 09, 2024 | 41.56 | 42.00 | 41.48 | 42.00 | 38,510 | +0.46(+1.11%) |
May 08, 2024 | 41.27 | 41.54 | 41.27 | 41.54 | 36,558 | +0.03(+0.07%) |
May 07, 2024 | 41.60 | 41.75 | 41.49 | 41.51 | 38,024 | +0.06(+0.14%) |
May 06, 2024 | 41.19 | 41.45 | 41.12 | 41.45 | 53,050 | +0.56(+1.37%) |
May 03, 2024 | 41.03 | 41.12 | 40.80 | 40.89 | 59,238 | +0.26(+0.64%) |
May 02, 2024 | 40.55 | 40.63 | 40.16 | 40.63 | 45,605 | +0.39(+0.97%) |
May 01, 2024 | 40.17 | 40.75 | 40.05 | 40.24 | 60,443 | +0.05(+0.12%) |
Apr 30, 2024 | 40.50 | 40.53 | 40.17 | 40.19 | 180,400 | -0.49(-1.20%) |
Apr 29, 2024 | 40.51 | 40.72 | 40.51 | 40.68 | 139,583 | +0.30(+0.74%) |
Apr 26, 2024 | 40.35 | 40.56 | 40.22 | 40.38 | 58,164 | +0.12(+0.30%) |
Apr 25, 2024 | 40.54 | 40.54 | 40.06 | 40.26 | 45,219 | -0.51(-1.25%) |
Apr 24, 2024 | 40.68 | 40.81 | 40.50 | 40.77 | 69,060 | +0.06(+0.15%) |
Apr 23, 2024 | 40.40 | 40.74 | 40.28 | 40.71 | 69,700 | +0.43(+1.07%) |
Apr 22, 2024 | 40.21 | 40.47 | 40.08 | 40.28 | 46,224 | +0.34(+0.85%) |
Apr 19, 2024 | 39.66 | 39.96 | 39.66 | 39.94 | 84,241 | +0.28(+0.71%) |
Apr 18, 2024 | 39.77 | 39.90 | 39.56 | 39.66 | 45,386 | +0.10(+0.25%) |
Apr 17, 2024 | 40.14 | 40.14 | 39.55 | 39.56 | 42,036 | -0.31(-0.78%) |
Apr 16, 2024 | 39.95 | 40.00 | 39.63 | 39.87 | 75,430 | -0.09(-0.23%) |
Apr 15, 2024 | 40.62 | 40.68 | 39.90 | 39.96 | 116,300 | -0.36(-0.89%) |
Apr 12, 2024 | 40.70 | 40.71 | 40.20 | 40.32 | 102,420 | -0.52(-1.27%) |
Apr 11, 2024 | 41.02 | 41.02 | 40.61 | 40.84 | 47,542 | +0.00(+0.00%) |
Apr 10, 2024 | 41.08 | 41.24 | 40.74 | 40.84 | 77,934 | -0.80(-1.92%) |
Apr 09, 2024 | 41.77 | 41.81 | 41.37 | 41.64 | 61,163 | -0.04(-0.10%) |
Apr 08, 2024 | 41.73 | 41.84 | 41.62 | 41.68 | 28,331 | +0.11(+0.26%) |
Apr 05, 2024 | 41.35 | 41.66 | 41.34 | 41.57 | 36,759 | +0.27(+0.65%) |
Apr 04, 2024 | 41.99 | 42.05 | 41.21 | 41.30 | 98,016 | -0.43(-1.03%) |
Apr 03, 2024 | 41.64 | 41.84 | 41.59 | 41.73 | 91,792 | +0.03(+0.07%) |
Apr 02, 2024 | 41.98 | 41.98 | 41.51 | 41.70 | 72,279 | -0.55(-1.30%) |
Apr 01, 2024 | 42.79 | 42.79 | 42.23 | 42.25 | 75,216 | -0.32(-0.75%) |
Mar 28, 2024 | 42.41 | 42.66 | 42.40 | 42.57 | 73,303 | +0.19(+0.45%) |
Mar 27, 2024 | 41.97 | 42.38 | 41.97 | 42.38 | 40,439 | +0.67(+1.61%) |
Mar 26, 2024 | 41.93 | 41.93 | 41.68 | 41.71 | 57,191 | -0.07(-0.17%) |
Mar 25, 2024 | 41.99 | 42.01 | 41.77 | 41.78 | 55,770 | -0.10(-0.24%) |
Mar 22, 2024 | 42.18 | 42.18 | 41.85 | 41.88 | 46,003 | -0.32(-0.76%) |
Mar 21, 2024 | 41.88 | 42.22 | 41.81 | 42.20 | 70,378 | +0.47(+1.13%) |
Mar 20, 2024 | 41.29 | 41.77 | 41.21 | 41.73 | 69,971 | +0.47(+1.14%) |
Mar 19, 2024 | 40.98 | 41.28 | 40.98 | 41.26 | 43,259 | +0.28(+0.68%) |
Mar 18, 2024 | 41.26 | 41.26 | 40.96 | 40.98 | 43,269 | -0.15(-0.36%) |
Mar 15, 2024 | 41.09 | 41.18 | 41.03 | 41.13 | 54,022 | +0.07(+0.17%) |
Mar 14, 2024 | 41.38 | 41.43 | 40.79 | 41.06 | 55,515 | -0.25(-0.61%) |
Mar 13, 2024 | 41.12 | 41.44 | 41.12 | 41.31 | 60,755 | +0.31(+0.76%) |
Mar 12, 2024 | 40.93 | 41.13 | 40.82 | 41.00 | 64,606 | +0.06(+0.15%) |
Mar 11, 2024 | 40.84 | 40.96 | 40.70 | 40.94 | 46,412 | +0.04(+0.10%) |
Mar 08, 2024 | 41.25 | 41.32 | 40.89 | 40.90 | 54,291 | -0.16(-0.39%) |
Mar 07, 2024 | 40.95 | 41.17 | 40.95 | 41.06 | 47,753 | +0.25(+0.61%) |
Mar 06, 2024 | 40.92 | 40.92 | 40.69 | 40.81 | 86,342 | +0.19(+0.47%) |
Mar 05, 2024 | 40.79 | 40.89 | 40.52 | 40.62 | 60,559 | -0.23(-0.56%) |
Mar 04, 2024 | 40.89 | 41.07 | 40.82 | 40.85 | 36,698 | +0.15(+0.37%) |