Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 41.90 | 42.02 | 41.75 | 41.90 | 41,843 | +0.09(+0.22%) |
May 09, 2024 | 41.69 | 41.81 | 41.51 | 41.81 | 34,106 | +0.21(+0.50%) |
May 08, 2024 | 41.46 | 41.60 | 41.35 | 41.60 | 48,169 | +0.07(+0.17%) |
May 07, 2024 | 41.55 | 41.64 | 41.44 | 41.53 | 38,956 | +0.10(+0.24%) |
May 06, 2024 | 41.23 | 41.43 | 41.16 | 41.43 | 160,557 | +0.51(+1.25%) |
May 03, 2024 | 40.88 | 40.95 | 40.65 | 40.92 | 20,425 | +0.50(+1.24%) |
May 02, 2024 | 40.32 | 40.47 | 40.09 | 40.42 | 43,394 | +0.33(+0.82%) |
May 01, 2024 | 40.34 | 40.63 | 39.98 | 40.09 | 55,442 | -0.22(-0.55%) |
Apr 30, 2024 | 40.73 | 40.85 | 40.31 | 40.31 | 23,422 | -0.59(-1.44%) |
Apr 29, 2024 | 41.06 | 41.06 | 40.65 | 40.90 | 87,526 | +0.03(+0.08%) |
Apr 26, 2024 | 40.72 | 40.97 | 40.60 | 40.87 | 49,625 | +0.43(+1.05%) |
Apr 25, 2024 | 40.16 | 40.49 | 39.88 | 40.44 | 33,095 | -0.24(-0.59%) |
Apr 24, 2024 | 40.96 | 40.96 | 40.47 | 40.68 | 61,247 | -0.03(-0.07%) |
Apr 23, 2024 | 40.41 | 40.76 | 40.35 | 40.71 | 63,501 | +0.63(+1.57%) |
Apr 22, 2024 | 39.95 | 40.35 | 39.73 | 40.08 | 43,011 | +0.37(+0.93%) |
Apr 19, 2024 | 40.00 | 40.25 | 39.65 | 39.71 | 88,643 | -0.46(-1.15%) |
Apr 18, 2024 | 40.28 | 40.56 | 40.10 | 40.17 | 41,437 | -0.04(-0.10%) |
Apr 17, 2024 | 40.60 | 40.64 | 40.04 | 40.21 | 74,249 | -0.28(-0.69%) |
Apr 16, 2024 | 40.61 | 40.61 | 40.33 | 40.49 | 87,273 | -0.07(-0.16%) |
Apr 15, 2024 | 41.33 | 41.41 | 40.45 | 40.56 | 119,570 | -0.40(-0.98%) |
Apr 12, 2024 | 41.35 | 41.37 | 40.85 | 40.96 | 301,890 | -0.59(-1.42%) |
Apr 11, 2024 | 41.55 | 41.70 | 41.16 | 41.55 | 31,670 | +0.16(+0.40%) |
Apr 10, 2024 | 41.04 | 41.40 | 41.00 | 41.39 | 102,062 | -0.19(-0.45%) |
Apr 09, 2024 | 41.79 | 41.83 | 41.20 | 41.57 | 30,078 | -0.07(-0.16%) |
Apr 08, 2024 | 41.77 | 42.02 | 41.64 | 41.64 | 53,966 | -0.09(-0.21%) |
Apr 05, 2024 | 41.41 | 41.87 | 41.35 | 41.73 | 51,248 | +0.56(+1.35%) |
Apr 04, 2024 | 42.00 | 42.02 | 41.13 | 41.17 | 74,139 | -0.44(-1.05%) |
Apr 03, 2024 | 41.34 | 41.78 | 41.34 | 41.61 | 99,544 | +0.20(+0.47%) |
Apr 02, 2024 | 41.35 | 41.44 | 41.26 | 41.41 | 39,132 | -0.29(-0.68%) |
Apr 01, 2024 | 41.87 | 41.87 | 41.60 | 41.70 | 74,277 | -0.05(-0.12%) |
Mar 28, 2024 | 41.85 | 41.85 | 41.63 | 41.75 | 70,690 | +0.06(+0.14%) |
Mar 27, 2024 | 41.54 | 41.71 | 41.42 | 41.69 | 43,248 | +0.25(+0.61%) |
Mar 26, 2024 | 41.73 | 41.76 | 41.44 | 41.44 | 34,086 | -0.12(-0.30%) |
Mar 25, 2024 | 41.79 | 41.79 | 41.49 | 41.56 | 73,736 | -0.09(-0.22%) |
Mar 22, 2024 | 41.73 | 41.73 | 41.56 | 41.65 | 190,759 | +0.09(+0.22%) |
Mar 21, 2024 | 41.58 | 41.71 | 41.54 | 41.56 | 51,181 | +0.36(+0.87%) |
Mar 20, 2024 | 41.05 | 41.26 | 40.78 | 41.20 | 41,354 | +0.31(+0.76%) |
Mar 19, 2024 | 40.49 | 40.90 | 40.46 | 40.89 | 34,076 | +0.31(+0.76%) |
Mar 18, 2024 | 40.63 | 40.70 | 40.58 | 40.58 | 18,662 | +0.27(+0.67%) |
Mar 15, 2024 | 40.43 | 40.52 | 40.17 | 40.31 | 20,318 | -0.45(-1.10%) |
Mar 14, 2024 | 40.82 | 40.88 | 40.54 | 40.76 | 28,327 | -0.02(-0.06%) |
Mar 13, 2024 | 40.77 | 40.91 | 40.70 | 40.78 | 64,697 | +0.01(+0.04%) |
Mar 12, 2024 | 40.43 | 40.81 | 40.25 | 40.77 | 33,711 | +0.52(+1.28%) |
Mar 11, 2024 | 40.49 | 40.49 | 40.05 | 40.26 | 24,286 | -0.25(-0.61%) |
Mar 08, 2024 | 40.90 | 41.07 | 40.38 | 40.50 | 45,142 | -0.29(-0.71%) |
Mar 07, 2024 | 40.83 | 40.83 | 40.53 | 40.79 | 38,047 | +0.52(+1.30%) |
Mar 06, 2024 | 40.37 | 40.40 | 40.15 | 40.27 | 34,313 | +0.31(+0.78%) |
Mar 05, 2024 | 40.17 | 40.20 | 39.79 | 39.95 | 31,100 | -0.36(-0.88%) |
Mar 04, 2024 | 40.00 | 40.45 | 40.00 | 40.31 | 80,474 | +0.12(+0.30%) |