Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 42.07 | 42.07 | 42.03 | 42.07 | 1,329,190 | +0.06(+0.14%) |
May 23, 2024 | 42.08 | 42.08 | 42.00 | 42.01 | 4,252,968 | -0.02(-0.05%) |
May 22, 2024 | 42.04 | 42.08 | 42.02 | 42.03 | 1,829,821 | +0.00(+0.00%) |
May 21, 2024 | 42.01 | 42.04 | 42.01 | 42.03 | 446,978 | +0.01(+0.02%) |
May 20, 2024 | 42.03 | 42.04 | 42.01 | 42.02 | 2,904,551 | +0.02(+0.05%) |
May 17, 2024 | 42.02 | 42.03 | 41.98 | 42.00 | 1,499,743 | +0.03(+0.07%) |
May 16, 2024 | 42.00 | 42.01 | 41.97 | 41.97 | 2,702,127 | -0.01(-0.02%) |
May 15, 2024 | 41.97 | 42.01 | 41.90 | 41.98 | 3,920,556 | +0.04(+0.10%) |
May 14, 2024 | 41.98 | 41.98 | 41.94 | 41.94 | 1,257,067 | -0.01(-0.02%) |
May 13, 2024 | 41.99 | 41.99 | 41.94 | 41.95 | 1,139,235 | +0.01(+0.02%) |
May 10, 2024 | 42.00 | 42.00 | 41.94 | 41.94 | 1,070,807 | -0.03(-0.07%) |
May 09, 2024 | 41.97 | 41.98 | 41.93 | 41.97 | 2,765,347 | +0.05(+0.12%) |
May 08, 2024 | 41.96 | 41.99 | 41.91 | 41.92 | 3,686,355 | -0.04(-0.10%) |
May 07, 2024 | 41.96 | 41.97 | 41.92 | 41.96 | 5,810,503 | +0.04(+0.10%) |
May 06, 2024 | 41.91 | 41.92 | 41.88 | 41.92 | 5,491,781 | +0.05(+0.12%) |
May 03, 2024 | 41.87 | 41.88 | 41.81 | 41.87 | 8,015,599 | +0.09(+0.22%) |
May 02, 2024 | 41.73 | 41.79 | 41.68 | 41.78 | 3,260,547 | +0.10(+0.24%) |
May 01, 2024 | 41.75 | 41.75 | 41.66 | 41.68 | 4,358,869 | +0.01(+0.03%) |
Apr 30, 2024 | 41.71 | 41.71 | 41.65 | 41.67 | 2,569,029 | -0.02(-0.05%) |
Apr 29, 2024 | 41.69 | 41.73 | 41.66 | 41.69 | 5,438,892 | +0.02(+0.05%) |
Apr 26, 2024 | 41.66 | 41.68 | 41.60 | 41.67 | 2,634,331 | +0.06(+0.14%) |
Apr 25, 2024 | 41.65 | 41.65 | 41.63 | 41.61 | 3,033,991 | -0.06(-0.14%) |
Apr 24, 2024 | 41.66 | 41.67 | 41.62 | 41.67 | 4,484,095 | +0.03(+0.07%) |
Apr 23, 2024 | 41.59 | 41.66 | 41.55 | 41.64 | 4,140,222 | +0.08(+0.19%) |
Apr 22, 2024 | 41.54 | 41.56 | 41.51 | 41.56 | 2,940,914 | +0.07(+0.17%) |
Apr 19, 2024 | 41.47 | 41.50 | 41.46 | 41.49 | 3,818,463 | +0.02(+0.05%) |
Apr 18, 2024 | 41.47 | 41.49 | 41.42 | 41.47 | 4,507,924 | +0.06(+0.14%) |
Apr 17, 2024 | 41.49 | 41.49 | 41.40 | 41.41 | 4,824,650 | +0.00(+0.00%) |
Apr 16, 2024 | 41.47 | 41.52 | 41.41 | 41.41 | 2,743,045 | -0.03(-0.07%) |
Apr 15, 2024 | 41.49 | 41.55 | 41.43 | 41.44 | 3,416,451 | -0.01(-0.02%) |
Apr 12, 2024 | 41.50 | 41.50 | 41.42 | 41.45 | 4,303,168 | -0.05(-0.12%) |
Apr 11, 2024 | 41.53 | 41.53 | 41.45 | 41.50 | 1,991,756 | +0.01(+0.02%) |
Apr 10, 2024 | 41.51 | 41.53 | 41.45 | 41.49 | 2,359,549 | -0.04(-0.10%) |
Apr 09, 2024 | 41.52 | 41.57 | 41.51 | 41.53 | 2,787,499 | -0.02(-0.05%) |
Apr 08, 2024 | 41.48 | 41.56 | 41.47 | 41.55 | 4,915,514 | +0.09(+0.22%) |
Apr 05, 2024 | 41.52 | 41.53 | 41.45 | 41.46 | 3,043,483 | +0.04(+0.10%) |
Apr 04, 2024 | 41.55 | 41.56 | 41.41 | 41.42 | 3,332,711 | -0.08(-0.19%) |
Apr 03, 2024 | 41.55 | 41.55 | 41.50 | 41.50 | 4,634,368 | -0.01(-0.02%) |
Apr 02, 2024 | 41.54 | 41.54 | 41.46 | 41.51 | 1,511,694 | -0.01(-0.02%) |