Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 41.06 | 41.08 | 41.03 | 41.05 | 16,064 | -0.03(-0.08%) |
May 17, 2024 | 41.15 | 41.15 | 41.06 | 41.09 | 25,533 | -0.12(-0.28%) |
May 16, 2024 | 41.29 | 41.29 | 41.17 | 41.20 | 37,041 | -0.15(-0.36%) |
May 15, 2024 | 41.18 | 41.35 | 41.14 | 41.35 | 31,813 | +0.35(+0.85%) |
May 14, 2024 | 40.96 | 41.00 | 40.91 | 41.00 | 28,070 | +0.10(+0.24%) |
May 13, 2024 | 40.98 | 40.98 | 40.86 | 40.90 | 72,085 | +0.05(+0.12%) |
May 10, 2024 | 40.90 | 40.90 | 40.80 | 40.85 | 41,388 | -0.28(-0.68%) |
May 09, 2024 | 40.81 | 41.13 | 40.81 | 41.13 | 31,924 | +0.33(+0.81%) |
May 08, 2024 | 40.95 | 40.95 | 40.80 | 40.80 | 51,160 | -0.10(-0.24%) |
May 07, 2024 | 40.96 | 41.00 | 40.87 | 40.90 | 50,653 | +0.17(+0.42%) |
May 06, 2024 | 40.79 | 40.83 | 40.73 | 40.73 | 44,891 | -0.04(-0.10%) |
May 03, 2024 | 40.79 | 40.79 | 40.70 | 40.77 | 40,596 | +0.23(+0.55%) |
May 02, 2024 | 40.41 | 40.55 | 40.36 | 40.55 | 21,379 | +0.15(+0.36%) |
May 01, 2024 | 40.32 | 40.50 | 40.29 | 40.40 | 34,921 | +0.15(+0.38%) |
Apr 30, 2024 | 40.33 | 40.33 | 40.25 | 40.25 | 59,519 | -0.16(-0.39%) |
Apr 29, 2024 | 40.41 | 40.42 | 40.35 | 40.40 | 72,133 | +0.12(+0.30%) |
Apr 26, 2024 | 40.25 | 40.33 | 40.25 | 40.28 | 27,266 | +0.08(+0.21%) |
Apr 25, 2024 | 40.15 | 40.21 | 40.15 | 40.20 | 46,829 | -0.11(-0.28%) |
Apr 24, 2024 | 40.35 | 40.35 | 40.25 | 40.31 | 51,452 | -0.08(-0.20%) |
Apr 23, 2024 | 40.30 | 40.45 | 40.30 | 40.39 | 49,644 | +0.08(+0.20%) |
Apr 22, 2024 | 40.30 | 40.33 | 40.27 | 40.31 | 20,852 | +0.02(+0.06%) |
Apr 19, 2024 | 40.36 | 40.36 | 40.25 | 40.29 | 27,783 | +0.06(+0.15%) |
Apr 18, 2024 | 40.39 | 40.39 | 40.20 | 40.23 | 23,523 | -0.12(-0.31%) |
Apr 17, 2024 | 40.26 | 40.35 | 40.22 | 40.35 | 51,274 | +0.19(+0.47%) |
Apr 16, 2024 | 40.22 | 40.22 | 40.11 | 40.17 | 24,378 | -0.15(-0.37%) |
Apr 15, 2024 | 40.45 | 40.45 | 40.24 | 40.31 | 25,647 | -0.26(-0.64%) |
Apr 12, 2024 | 40.57 | 40.62 | 40.56 | 40.57 | 71,917 | +0.09(+0.22%) |
Apr 11, 2024 | 40.55 | 40.55 | 40.39 | 40.48 | 34,127 | -0.02(-0.04%) |
Apr 10, 2024 | 40.88 | 40.88 | 40.49 | 40.50 | 25,162 | -0.76(-1.85%) |
Apr 09, 2024 | 41.00 | 41.26 | 40.92 | 41.26 | 27,373 | +0.43(+1.05%) |
Apr 08, 2024 | 40.89 | 40.89 | 40.78 | 40.83 | 75,649 | -0.10(-0.24%) |
Apr 05, 2024 | 40.98 | 40.98 | 40.84 | 40.93 | 20,059 | -0.22(-0.53%) |
Apr 04, 2024 | 41.03 | 41.15 | 40.93 | 41.15 | 146,783 | +0.21(+0.51%) |
Apr 03, 2024 | 40.83 | 40.95 | 40.78 | 40.94 | 54,193 | -0.11(-0.27%) |
Apr 02, 2024 | 40.91 | 41.05 | 40.83 | 41.05 | 29,199 | +0.07(+0.18%) |
Apr 01, 2024 | 41.22 | 41.22 | 40.97 | 40.98 | 11,591 | -0.29(-0.71%) |
Mar 28, 2024 | 41.33 | 41.33 | 41.24 | 41.27 | 32,076 | -0.01(-0.01%) |
Mar 27, 2024 | 41.20 | 41.27 | 41.16 | 41.27 | 29,705 | +0.11(+0.28%) |
Mar 26, 2024 | 41.14 | 41.17 | 41.07 | 41.16 | 28,654 | -0.24(-0.58%) |
Mar 25, 2024 | 41.20 | 41.40 | 41.12 | 41.40 | 19,428 | +0.22(+0.54%) |
Mar 22, 2024 | 41.40 | 41.40 | 41.15 | 41.17 | 26,424 | +0.18(+0.45%) |
Mar 21, 2024 | 41.19 | 41.19 | 40.99 | 40.99 | 20,458 | -0.03(-0.07%) |
Mar 20, 2024 | 41.09 | 41.26 | 40.94 | 41.02 | 43,759 | +0.08(+0.21%) |
Mar 19, 2024 | 41.02 | 41.02 | 40.88 | 40.94 | 19,839 | -0.01(-0.04%) |
Mar 18, 2024 | 40.89 | 40.95 | 40.82 | 40.95 | 32,595 | -0.03(-0.07%) |
Mar 15, 2024 | 40.87 | 40.98 | 40.84 | 40.98 | 29,665 | +0.06(+0.15%) |
Mar 14, 2024 | 41.11 | 41.11 | 40.91 | 40.92 | 43,847 | -0.23(-0.56%) |
Mar 13, 2024 | 41.18 | 41.20 | 41.10 | 41.15 | 61,876 | -0.06(-0.14%) |
Mar 12, 2024 | 41.20 | 41.22 | 41.17 | 41.21 | 770,270 | -0.10(-0.24%) |
Mar 11, 2024 | 41.42 | 41.42 | 41.27 | 41.31 | 13,965 | -0.03(-0.07%) |
Mar 08, 2024 | 41.44 | 41.44 | 41.33 | 41.34 | 33,043 | +0.04(+0.10%) |
Mar 07, 2024 | 41.32 | 41.32 | 41.24 | 41.30 | 56,801 | +0.07(+0.17%) |
Mar 06, 2024 | 41.16 | 41.26 | 41.16 | 41.23 | 266,919 | +0.10(+0.24%) |
Mar 05, 2024 | 41.14 | 41.19 | 41.07 | 41.13 | 15,292 | +0.19(+0.46%) |
Mar 04, 2024 | 41.03 | 41.03 | 40.91 | 40.94 | 11,517 | -0.06(-0.15%) |