Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 42.50 | 42.58 | 42.50 | 42.58 | 647 | +0.33(+0.77%) |
May 23, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 1 | -0.56(-1.31%) |
May 22, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 0 | -0.32(-0.75%) |
May 21, 2024 | 43.12 | 43.14 | 43.12 | 43.14 | 693 | -0.11(-0.24%) |
May 20, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 1 | +0.03(+0.07%) |
May 17, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 0 | -0.08(-0.19%) |
May 16, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 0 | -0.31(-0.70%) |
May 15, 2024 | 43.56 | 43.61 | 43.53 | 43.61 | 956 | +0.20(+0.47%) |
May 14, 2024 | 43.36 | 43.40 | 43.36 | 43.40 | 751 | +0.53(+1.24%) |
May 13, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 0 | +0.12(+0.28%) |
May 10, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | -0.05(-0.12%) |
May 09, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 0 | +0.36(+0.85%) |
May 08, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 0 | -0.23(-0.54%) |
May 07, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 96 | +0.06(+0.14%) |
May 06, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 0 | +0.53(+1.27%) |
May 03, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 0 | +0.45(+1.07%) |
May 02, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 81 | +0.51(+1.25%) |
May 01, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 43 | +0.00(+0.01%) |
Apr 30, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 0 | -0.62(-1.48%) |
Apr 29, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 0 | +0.28(+0.67%) |
Apr 26, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 0 | +0.26(+0.63%) |
Apr 25, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 7 | -0.29(-0.70%) |
Apr 24, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 43 | +0.08(+0.19%) |
Apr 23, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 0 | +0.58(+1.42%) |
Apr 22, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 0 | +0.36(+0.90%) |
Apr 19, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 100 | +0.14(+0.35%) |
Apr 18, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 0 | -0.06(-0.16%) |
Apr 17, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 2 | -0.33(-0.81%) |
Apr 16, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 6 | -0.14(-0.35%) |
Apr 15, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 0 | -0.43(-1.05%) |
Apr 12, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | -0.78(-1.85%) |
Apr 11, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 5 | +0.05(+0.13%) |
Apr 10, 2024 | 41.88 | 42.02 | 41.88 | 42.02 | 176 | -0.86(-2.02%) |
Apr 09, 2024 | 42.76 | 42.88 | 42.76 | 42.88 | 553 | +0.22(+0.51%) |
Apr 08, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 6 | +0.20(+0.48%) |
Apr 05, 2024 | 42.42 | 42.46 | 42.42 | 42.46 | 1,400 | +0.22(+0.52%) |
Apr 04, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 0 | -0.44(-1.02%) |
Apr 03, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 5 | +0.05(+0.13%) |
Apr 02, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 0 | -0.61(-1.42%) |
Apr 01, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 0 | -0.34(-0.79%) |
Mar 28, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 100 | +0.21(+0.48%) |
Mar 27, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 0 | +0.71(+1.66%) |
Mar 26, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 0 | -0.08(-0.19%) |
Mar 25, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 1 | -0.03(-0.07%) |
Mar 22, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 0 | -0.35(-0.82%) |
Mar 21, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 20 | +0.44(+1.03%) |
Mar 20, 2024 | 42.42 | 42.72 | 42.42 | 42.68 | 202 | +0.55(+1.31%) |
Mar 19, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 2 | +0.24(+0.58%) |
Mar 18, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 0 | -0.31(-0.74%) |
Mar 15, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 916 | +0.23(+0.56%) |
Mar 14, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 19 | -0.64(-1.50%) |
Mar 13, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 3 | +0.07(+0.17%) |
Mar 12, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 3 | +0.16(+0.39%) |
Mar 11, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 1 | -0.21(-0.48%) |
Mar 08, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 100 | -0.19(-0.44%) |
Mar 07, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 21 | +0.38(+0.89%) |
Mar 06, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 10 | +0.32(+0.75%) |
Mar 05, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 11 | -0.25(-0.60%) |
Mar 04, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 0 | +0.18(+0.42%) |