Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.47 | 42.47 | 42.29 | 42.43 | 639,009 | +0.02(+0.05%) |
May 16, 2024 | 42.35 | 42.50 | 42.30 | 42.41 | 821,457 | +0.05(+0.12%) |
May 15, 2024 | 42.35 | 42.42 | 42.30 | 42.36 | 780,407 | +0.21(+0.50%) |
May 14, 2024 | 42.25 | 42.36 | 42.03 | 42.15 | 855,840 | +0.04(+0.09%) |
May 13, 2024 | 42.20 | 42.38 | 42.10 | 42.11 | 706,264 | +0.05(+0.12%) |
May 10, 2024 | 42.02 | 42.10 | 41.99 | 42.06 | 978,857 | +0.10(+0.24%) |
May 09, 2024 | 41.65 | 41.99 | 41.64 | 41.96 | 1,020,213 | +0.33(+0.79%) |
May 08, 2024 | 41.46 | 41.66 | 41.44 | 41.63 | 782,985 | +0.11(+0.26%) |
May 07, 2024 | 41.45 | 41.60 | 41.45 | 41.52 | 1,171,586 | +0.22(+0.53%) |
May 06, 2024 | 41.31 | 41.39 | 41.16 | 41.30 | 976,826 | +0.15(+0.36%) |
May 03, 2024 | 41.22 | 41.32 | 40.97 | 41.15 | 1,089,048 | +0.17(+0.41%) |
May 02, 2024 | 41.01 | 41.08 | 40.79 | 40.98 | 1,178,691 | +0.21(+0.52%) |
May 01, 2024 | 40.66 | 41.17 | 40.62 | 40.77 | 1,366,406 | -0.01(-0.02%) |
Apr 30, 2024 | 40.97 | 40.99 | 40.78 | 40.78 | 1,045,375 | -0.29(-0.71%) |
Apr 29, 2024 | 40.90 | 41.12 | 40.90 | 41.07 | 777,990 | +0.29(+0.71%) |
Apr 26, 2024 | 40.86 | 41.01 | 40.78 | 40.78 | 992,194 | -0.13(-0.32%) |
Apr 25, 2024 | 40.94 | 41.04 | 40.67 | 40.91 | 933,092 | -0.13(-0.32%) |
Apr 24, 2024 | 40.88 | 41.11 | 40.74 | 41.04 | 1,090,731 | +0.05(+0.12%) |
Apr 23, 2024 | 40.92 | 41.10 | 40.85 | 40.99 | 840,232 | +0.16(+0.39%) |
Apr 22, 2024 | 40.68 | 41.02 | 40.53 | 40.83 | 820,745 | +0.30(+0.74%) |
Apr 19, 2024 | 40.20 | 40.57 | 40.18 | 40.53 | 1,262,540 | +0.40(+1.00%) |
Apr 18, 2024 | 40.14 | 40.25 | 40.01 | 40.13 | 1,126,885 | +0.13(+0.33%) |
Apr 17, 2024 | 40.11 | 40.20 | 39.86 | 40.00 | 1,292,096 | +0.06(+0.15%) |
Apr 16, 2024 | 40.18 | 40.18 | 39.88 | 39.94 | 1,959,912 | -0.21(-0.52%) |
Apr 15, 2024 | 40.71 | 40.77 | 40.06 | 40.15 | 1,719,160 | -0.22(-0.54%) |
Apr 12, 2024 | 40.69 | 40.77 | 40.28 | 40.37 | 1,160,307 | -0.47(-1.15%) |
Apr 11, 2024 | 41.11 | 41.11 | 40.70 | 40.84 | 1,072,950 | -0.11(-0.27%) |
Apr 10, 2024 | 41.13 | 41.17 | 40.78 | 40.95 | 1,524,419 | -0.65(-1.56%) |
Apr 09, 2024 | 41.57 | 41.66 | 41.35 | 41.60 | 1,595,604 | +0.15(+0.36%) |
Apr 08, 2024 | 41.38 | 41.57 | 41.35 | 41.45 | 985,190 | +0.11(+0.27%) |
Apr 05, 2024 | 41.26 | 41.45 | 41.13 | 41.34 | 1,262,788 | +0.06(+0.15%) |
Apr 04, 2024 | 41.74 | 41.83 | 41.21 | 41.28 | 1,433,649 | -0.24(-0.58%) |
Apr 03, 2024 | 41.64 | 41.68 | 41.46 | 41.52 | 1,200,720 | -0.14(-0.34%) |
Apr 02, 2024 | 41.78 | 41.80 | 41.58 | 41.66 | 955,093 | -0.22(-0.53%) |