Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 42.86 | 42.93 | 42.83 | 42.93 | 18,792 | +0.24(+0.57%) |
May 30, 2024 | 42.65 | 42.71 | 42.61 | 42.69 | 15,207 | +0.22(+0.52%) |
May 29, 2024 | 42.59 | 42.59 | 42.43 | 42.47 | 21,515 | -0.23(-0.54%) |
May 28, 2024 | 43.02 | 43.02 | 42.70 | 42.70 | 38,725 | -0.27(-0.63%) |
May 24, 2024 | 42.88 | 42.98 | 42.88 | 42.97 | 5,377 | +0.05(+0.12%) |
May 23, 2024 | 43.09 | 43.10 | 42.87 | 42.92 | 19,166 | -0.14(-0.34%) |
May 22, 2024 | 43.02 | 43.12 | 43.02 | 43.07 | 12,400 | -0.06(-0.15%) |
May 21, 2024 | 43.17 | 43.17 | 43.11 | 43.13 | 15,955 | +0.14(+0.32%) |
May 20, 2024 | 42.99 | 43.04 | 42.98 | 42.99 | 21,472 | -0.08(-0.20%) |
May 17, 2024 | 43.15 | 43.15 | 43.07 | 43.08 | 55,362 | -0.13(-0.30%) |
May 16, 2024 | 43.28 | 43.31 | 43.21 | 43.21 | 24,632 | -0.08(-0.18%) |
May 15, 2024 | 43.24 | 43.34 | 43.17 | 43.29 | 12,017 | +0.33(+0.78%) |
May 14, 2024 | 42.91 | 42.97 | 42.88 | 42.95 | 7,847 | +0.13(+0.31%) |
May 13, 2024 | 42.88 | 42.90 | 42.82 | 42.82 | 19,384 | +0.06(+0.13%) |
May 10, 2024 | 42.84 | 42.87 | 42.75 | 42.77 | 43,097 | -0.14(-0.33%) |
May 09, 2024 | 42.76 | 42.94 | 42.76 | 42.91 | 41,858 | +0.09(+0.21%) |
May 08, 2024 | 42.85 | 42.90 | 42.80 | 42.82 | 50,396 | -0.10(-0.23%) |
May 07, 2024 | 42.96 | 43.04 | 42.90 | 42.91 | 208,408 | +0.10(+0.23%) |
May 06, 2024 | 42.77 | 42.85 | 42.73 | 42.82 | 15,099 | +0.06(+0.14%) |
May 03, 2024 | 42.84 | 42.88 | 42.65 | 42.76 | 28,011 | +0.25(+0.59%) |
May 02, 2024 | 42.34 | 42.53 | 42.29 | 42.51 | 135,810 | +0.19(+0.45%) |
May 01, 2024 | 42.25 | 42.35 | 42.21 | 42.31 | 57,325 | +0.18(+0.43%) |
Apr 30, 2024 | 42.17 | 42.25 | 42.11 | 42.13 | 19,515 | -0.21(-0.49%) |
Apr 29, 2024 | 42.29 | 42.37 | 42.27 | 42.34 | 35,944 | +0.17(+0.41%) |
Apr 26, 2024 | 42.15 | 42.25 | 42.14 | 42.17 | 32,113 | +0.13(+0.30%) |
Apr 25, 2024 | 41.95 | 42.08 | 41.93 | 42.04 | 237,498 | -0.18(-0.44%) |
Apr 24, 2024 | 42.24 | 42.24 | 42.16 | 42.23 | 242,212 | -0.14(-0.33%) |
Apr 23, 2024 | 42.23 | 42.44 | 42.23 | 42.37 | 4,676 | +0.06(+0.15%) |
Apr 22, 2024 | 42.24 | 42.31 | 42.23 | 42.30 | 11,814 | -0.02(-0.05%) |
Apr 19, 2024 | 42.36 | 42.36 | 42.27 | 42.32 | 4,296 | +0.08(+0.19%) |
Apr 18, 2024 | 42.36 | 42.36 | 42.19 | 42.24 | 12,786 | -0.16(-0.38%) |
Apr 17, 2024 | 42.25 | 42.41 | 42.20 | 42.40 | 12,551 | +0.29(+0.68%) |
Apr 16, 2024 | 42.06 | 42.17 | 42.02 | 42.11 | 30,285 | -0.16(-0.38%) |
Apr 15, 2024 | 42.29 | 42.29 | 42.15 | 42.27 | 37,327 | -0.33(-0.77%) |
Apr 12, 2024 | 42.64 | 42.71 | 42.60 | 42.60 | 9,664 | +0.18(+0.42%) |
Apr 11, 2024 | 42.50 | 42.52 | 42.37 | 42.42 | 13,324 | -0.08(-0.19%) |
Apr 10, 2024 | 42.71 | 42.73 | 42.42 | 42.50 | 23,774 | -0.60(-1.39%) |
Apr 09, 2024 | 43.05 | 43.12 | 43.04 | 43.10 | 15,247 | +0.19(+0.44%) |
Apr 08, 2024 | 42.90 | 42.95 | 42.83 | 42.91 | 56,194 | -0.08(-0.18%) |
Apr 05, 2024 | 43.04 | 43.17 | 42.99 | 42.99 | 11,848 | -0.33(-0.76%) |
Apr 04, 2024 | 43.22 | 43.31 | 43.13 | 43.31 | 17,286 | +0.20(+0.46%) |
Apr 03, 2024 | 42.90 | 43.12 | 42.88 | 43.12 | 21,124 | +0.01(+0.02%) |
Apr 02, 2024 | 43.00 | 43.11 | 42.95 | 43.11 | 30,573 | -0.08(-0.18%) |
Apr 01, 2024 | 43.41 | 43.41 | 43.17 | 43.18 | 27,439 | -0.44(-1.00%) |
Mar 28, 2024 | 43.58 | 43.68 | 43.55 | 43.62 | 11,890 | -0.04(-0.10%) |
Mar 27, 2024 | 43.54 | 43.68 | 43.54 | 43.67 | 13,239 | +0.18(+0.42%) |
Mar 26, 2024 | 43.40 | 43.49 | 43.37 | 43.48 | 21,146 | +0.05(+0.11%) |
Mar 25, 2024 | 43.51 | 43.51 | 43.41 | 43.43 | 106,540 | -0.12(-0.27%) |
Mar 22, 2024 | 43.58 | 43.58 | 43.52 | 43.55 | 3,919 | +0.23(+0.52%) |
Mar 21, 2024 | 43.38 | 43.38 | 43.29 | 43.32 | 6,963 | +0.00(+0.01%) |
Mar 20, 2024 | 43.28 | 43.34 | 43.21 | 43.32 | 15,403 | +0.09(+0.22%) |
Mar 19, 2024 | 43.17 | 43.25 | 43.17 | 43.22 | 8,947 | +0.13(+0.30%) |
Mar 18, 2024 | 43.16 | 43.16 | 43.06 | 43.10 | 6,669 | -0.08(-0.18%) |
Mar 15, 2024 | 43.18 | 43.21 | 43.16 | 43.17 | 5,340 | -0.06(-0.14%) |
Mar 14, 2024 | 43.40 | 43.40 | 43.22 | 43.23 | 32,080 | -0.35(-0.80%) |
Mar 13, 2024 | 43.61 | 43.63 | 43.56 | 43.58 | 12,073 | -0.10(-0.23%) |
Mar 12, 2024 | 43.69 | 43.75 | 43.66 | 43.68 | 10,073 | -0.22(-0.50%) |
Mar 11, 2024 | 43.97 | 43.97 | 43.88 | 43.90 | 13,054 | -0.04(-0.09%) |
Mar 08, 2024 | 43.97 | 43.99 | 43.91 | 43.94 | 7,306 | +0.02(+0.05%) |
Mar 07, 2024 | 43.94 | 43.94 | 43.81 | 43.91 | 15,241 | +0.07(+0.15%) |
Mar 06, 2024 | 43.80 | 43.94 | 43.80 | 43.85 | 23,680 | +0.12(+0.27%) |
Mar 05, 2024 | 43.69 | 43.75 | 43.65 | 43.73 | 15,702 | +0.29(+0.67%) |
Mar 04, 2024 | 43.39 | 43.47 | 43.38 | 43.44 | 12,426 | -0.10(-0.23%) |