Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 41.94 | 42.05 | 41.87 | 42.05 | 21,217 | +0.01(+0.02%) |
May 16, 2024 | 42.06 | 42.19 | 42.02 | 42.04 | 15,860 | +0.04(+0.10%) |
May 15, 2024 | 41.81 | 42.03 | 41.81 | 42.00 | 98,676 | +0.66(+1.60%) |
May 14, 2024 | 41.24 | 41.43 | 41.12 | 41.34 | 20,467 | +0.21(+0.51%) |
May 13, 2024 | 41.14 | 41.25 | 40.97 | 41.13 | 27,712 | +0.12(+0.29%) |
May 10, 2024 | 41.18 | 41.18 | 40.89 | 41.01 | 27,913 | -0.15(-0.36%) |
May 09, 2024 | 40.85 | 41.16 | 40.85 | 41.16 | 18,285 | +0.60(+1.48%) |
May 08, 2024 | 40.58 | 40.60 | 40.43 | 40.56 | 122,381 | -0.24(-0.59%) |
May 07, 2024 | 40.69 | 40.88 | 40.69 | 40.80 | 27,799 | +0.29(+0.72%) |
May 06, 2024 | 40.66 | 40.66 | 40.31 | 40.51 | 25,966 | +0.07(+0.17%) |
May 03, 2024 | 40.58 | 40.67 | 40.33 | 40.44 | 27,870 | +0.34(+0.85%) |
May 02, 2024 | 39.67 | 40.15 | 39.63 | 40.10 | 16,171 | +0.69(+1.75%) |
May 01, 2024 | 39.35 | 39.98 | 39.27 | 39.41 | 42,993 | +0.11(+0.28%) |
Apr 30, 2024 | 39.70 | 39.83 | 39.30 | 39.30 | 29,908 | -0.65(-1.63%) |
Apr 29, 2024 | 39.75 | 39.99 | 39.75 | 39.95 | 76,427 | +0.42(+1.06%) |
Apr 26, 2024 | 39.63 | 39.69 | 39.51 | 39.53 | 20,700 | +0.03(+0.08%) |
Apr 25, 2024 | 39.37 | 39.56 | 39.13 | 39.50 | 35,816 | -0.16(-0.40%) |
Apr 24, 2024 | 39.50 | 39.72 | 39.50 | 39.66 | 39,428 | -0.07(-0.18%) |
Apr 23, 2024 | 39.52 | 39.86 | 39.52 | 39.73 | 25,098 | +0.33(+0.85%) |
Apr 22, 2024 | 39.22 | 39.49 | 39.13 | 39.40 | 38,766 | +0.35(+0.89%) |
Apr 19, 2024 | 38.91 | 39.12 | 38.88 | 39.05 | 30,803 | +0.16(+0.41%) |
Apr 18, 2024 | 39.04 | 39.04 | 38.74 | 38.89 | 31,801 | -0.01(-0.03%) |
Apr 17, 2024 | 39.09 | 39.17 | 38.83 | 38.90 | 60,281 | -0.14(-0.36%) |
Apr 16, 2024 | 39.16 | 39.27 | 39.01 | 39.04 | 397,522 | -0.43(-1.09%) |
Apr 15, 2024 | 40.18 | 40.22 | 39.36 | 39.47 | 59,143 | -0.61(-1.52%) |
Apr 12, 2024 | 40.30 | 40.31 | 39.96 | 40.08 | 31,394 | -0.49(-1.21%) |
Apr 11, 2024 | 40.71 | 40.85 | 40.32 | 40.57 | 93,894 | +0.06(+0.15%) |
Apr 10, 2024 | 41.11 | 41.11 | 40.38 | 40.51 | 57,824 | -1.46(-3.48%) |
Apr 09, 2024 | 41.75 | 41.97 | 41.64 | 41.97 | 19,021 | +0.41(+0.99%) |
Apr 08, 2024 | 41.37 | 41.57 | 41.31 | 41.56 | 45,604 | +0.43(+1.05%) |
Apr 05, 2024 | 40.92 | 41.19 | 40.86 | 41.13 | 82,875 | +0.20(+0.49%) |
Apr 04, 2024 | 41.46 | 41.62 | 40.85 | 40.93 | 22,859 | -0.24(-0.58%) |
Apr 03, 2024 | 41.01 | 41.22 | 41.00 | 41.17 | 37,726 | +0.00(+0.00%) |
Apr 02, 2024 | 41.42 | 41.42 | 41.12 | 41.17 | 23,426 | -0.53(-1.27%) |