Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 44.81 | 44.82 | 44.65 | 44.68 | 1,162 | -0.17(-0.37%) |
May 21, 2024 | 44.98 | 44.98 | 44.85 | 44.85 | 243 | -0.51(-1.13%) |
May 20, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 107 | -0.59(-1.29%) |
May 17, 2024 | 46.16 | 46.16 | 45.96 | 45.96 | 1,650 | +0.24(+0.53%) |
May 16, 2024 | 45.12 | 45.71 | 45.12 | 45.71 | 802 | +0.92(+2.06%) |
May 15, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 35 | +0.30(+0.67%) |
May 14, 2024 | 44.44 | 44.52 | 44.44 | 44.49 | 366 | -0.22(-0.49%) |
May 13, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 82 | +0.71(+1.60%) |
May 10, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 100 | +0.22(+0.49%) |
May 09, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 85 | +0.90(+2.10%) |
May 08, 2024 | 42.81 | 42.89 | 42.81 | 42.89 | 259 | -0.50(-1.15%) |
May 07, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 112 | -0.24(-0.56%) |
May 06, 2024 | 43.72 | 43.72 | 43.63 | 43.63 | 3,527 | +0.03(+0.08%) |
May 03, 2024 | 43.55 | 43.60 | 43.55 | 43.60 | 356 | +0.23(+0.52%) |
May 02, 2024 | 42.38 | 43.41 | 42.38 | 43.37 | 1,422 | +1.91(+4.60%) |
May 01, 2024 | 41.46 | 41.46 | 41.39 | 41.46 | 605 | +0.16(+0.38%) |
Apr 30, 2024 | 41.56 | 41.57 | 41.30 | 41.30 | 1,389 | -0.59(-1.42%) |
Apr 29, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 157 | +0.43(+1.04%) |
Apr 26, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 100 | +0.80(+1.98%) |
Apr 25, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 30 | +0.30(+0.74%) |
Apr 24, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 25 | +0.53(+1.34%) |
Apr 23, 2024 | 39.54 | 39.83 | 39.54 | 39.83 | 258 | +0.32(+0.80%) |
Apr 22, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 6 | +0.51(+1.30%) |
Apr 19, 2024 | 38.70 | 39.07 | 38.70 | 39.01 | 1,213 | -0.15(-0.39%) |
Apr 18, 2024 | 39.08 | 39.16 | 39.06 | 39.16 | 3,103 | +0.40(+1.04%) |
Apr 17, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | +0.12(+0.30%) |
Apr 16, 2024 | 38.57 | 38.64 | 38.57 | 38.64 | 247 | -0.33(-0.86%) |
Apr 15, 2024 | 39.16 | 39.16 | 38.97 | 38.97 | 1,541 | +0.36(+0.95%) |
Apr 12, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 100 | -1.03(-2.61%) |
Apr 11, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 25 | +0.32(+0.81%) |
Apr 10, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 96 | -0.30(-0.75%) |
Apr 09, 2024 | 39.63 | 39.63 | 39.62 | 39.62 | 814 | +0.11(+0.28%) |
Apr 08, 2024 | 39.46 | 39.52 | 39.38 | 39.51 | 3,423 | +0.09(+0.22%) |
Apr 05, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 100 | -0.14(-0.36%) |
Apr 04, 2024 | 39.64 | 39.64 | 39.55 | 39.57 | 1,151 | -0.05(-0.12%) |
Apr 03, 2024 | 39.44 | 39.61 | 39.40 | 39.61 | 1,566 | -0.14(-0.34%) |
Apr 02, 2024 | 39.79 | 39.94 | 39.75 | 39.75 | 1,546 | +0.16(+0.40%) |
Apr 01, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 7 | +0.52(+1.34%) |
Mar 28, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 100 | +0.35(+0.89%) |
Mar 27, 2024 | 38.56 | 38.72 | 38.56 | 38.72 | 243 | -0.04(-0.11%) |
Mar 26, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 0 | +0.13(+0.34%) |
Mar 25, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 56 | -0.19(-0.49%) |
Mar 22, 2024 | 38.73 | 38.90 | 38.73 | 38.82 | 203 | -0.53(-1.36%) |
Mar 21, 2024 | 39.42 | 39.42 | 39.36 | 39.36 | 137 | -0.36(-0.90%) |
Mar 20, 2024 | 39.74 | 39.74 | 39.71 | 39.71 | 308 | +0.17(+0.43%) |
Mar 19, 2024 | 39.53 | 39.54 | 39.53 | 39.54 | 400 | -0.12(-0.30%) |
Mar 18, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 85 | +0.20(+0.50%) |
Mar 15, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 100 | -0.08(-0.20%) |
Mar 14, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 44 | -0.66(-1.65%) |
Mar 13, 2024 | 40.36 | 40.36 | 40.21 | 40.21 | 211 | -0.16(-0.40%) |
Mar 12, 2024 | 40.22 | 40.37 | 40.22 | 40.37 | 415 | +0.65(+1.63%) |
Mar 11, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 19 | +0.96(+2.47%) |
Mar 08, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 100 | +0.27(+0.71%) |
Mar 07, 2024 | 38.33 | 38.54 | 38.33 | 38.49 | 363 | -0.19(-0.49%) |
Mar 06, 2024 | 38.69 | 38.69 | 38.68 | 38.68 | 174 | +0.32(+0.82%) |
Mar 05, 2024 | 38.33 | 38.37 | 38.33 | 38.37 | 315 | -0.20(-0.52%) |
Mar 04, 2024 | 38.60 | 38.60 | 38.57 | 38.57 | 489 | -0.23(-0.60%) |