Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 41.45 | 41.80 | 41.44 | 41.76 | 7,023 | +0.27(+0.66%) |
May 16, 2024 | 41.44 | 41.71 | 41.44 | 41.48 | 11,636 | +0.04(+0.10%) |
May 15, 2024 | 41.23 | 41.57 | 40.52 | 41.44 | 10,905 | +0.02(+0.05%) |
May 14, 2024 | 41.05 | 41.42 | 41.05 | 41.42 | 11,386 | +0.38(+0.91%) |
May 13, 2024 | 41.13 | 41.23 | 41.04 | 41.04 | 10,368 | -0.05(-0.12%) |
May 10, 2024 | 41.18 | 41.18 | 40.96 | 41.09 | 12,849 | +0.04(+0.10%) |
May 09, 2024 | 40.90 | 41.13 | 40.90 | 41.05 | 11,618 | +0.22(+0.54%) |
May 08, 2024 | 40.62 | 40.85 | 40.62 | 40.83 | 4,279 | +0.19(+0.46%) |
May 07, 2024 | 40.65 | 40.65 | 40.57 | 40.64 | 3,901 | +0.09(+0.23%) |
May 06, 2024 | 40.55 | 40.55 | 40.35 | 40.55 | 12,350 | +0.26(+0.64%) |
May 03, 2024 | 40.25 | 40.31 | 40.17 | 40.29 | 10,892 | +0.21(+0.52%) |
May 02, 2024 | 39.86 | 40.25 | 39.83 | 40.08 | 8,343 | +0.35(+0.88%) |
May 01, 2024 | 40.02 | 40.02 | 39.39 | 39.73 | 14,802 | -0.43(-1.06%) |
Apr 30, 2024 | 40.65 | 40.65 | 40.16 | 40.16 | 6,514 | -0.71(-1.74%) |
Apr 29, 2024 | 40.66 | 40.87 | 40.66 | 40.87 | 18,219 | +0.18(+0.44%) |
Apr 26, 2024 | 40.88 | 40.88 | 40.51 | 40.69 | 9,747 | -0.09(-0.22%) |
Apr 25, 2024 | 40.52 | 40.84 | 40.52 | 40.78 | 10,016 | +0.18(+0.46%) |
Apr 24, 2024 | 40.16 | 40.60 | 40.16 | 40.60 | 4,174 | +0.26(+0.63%) |
Apr 23, 2024 | 40.15 | 40.43 | 40.10 | 40.34 | 5,389 | +0.19(+0.46%) |
Apr 22, 2024 | 40.02 | 40.25 | 39.75 | 40.15 | 3,004 | +0.20(+0.50%) |
Apr 19, 2024 | 39.69 | 40.10 | 39.67 | 39.95 | 10,256 | +0.65(+1.65%) |
Apr 18, 2024 | 39.22 | 39.43 | 39.19 | 39.30 | 15,537 | +0.25(+0.63%) |
Apr 17, 2024 | 39.10 | 39.10 | 38.80 | 39.06 | 9,950 | +0.24(+0.63%) |
Apr 16, 2024 | 39.00 | 39.01 | 38.74 | 38.81 | 21,917 | -0.40(-1.03%) |
Apr 15, 2024 | 39.94 | 39.94 | 39.12 | 39.22 | 13,575 | -0.47(-1.20%) |
Apr 12, 2024 | 40.15 | 40.33 | 39.62 | 39.69 | 6,790 | -0.39(-0.98%) |
Apr 11, 2024 | 40.25 | 40.25 | 39.76 | 40.08 | 9,405 | -0.08(-0.20%) |
Apr 10, 2024 | 40.03 | 40.26 | 39.99 | 40.16 | 18,247 | -0.30(-0.74%) |
Apr 09, 2024 | 40.71 | 40.71 | 40.29 | 40.46 | 6,539 | -0.09(-0.21%) |
Apr 08, 2024 | 40.54 | 40.67 | 40.54 | 40.55 | 6,132 | +0.04(+0.09%) |
Apr 05, 2024 | 40.65 | 40.65 | 40.33 | 40.51 | 19,223 | -0.06(-0.16%) |
Apr 04, 2024 | 40.95 | 40.96 | 40.51 | 40.58 | 12,730 | -0.18(-0.43%) |
Apr 03, 2024 | 40.67 | 40.83 | 40.67 | 40.75 | 12,755 | +0.26(+0.65%) |
Apr 02, 2024 | 40.44 | 40.49 | 40.30 | 40.49 | 7,441 | +0.23(+0.57%) |