Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.14 | 42.30 | 42.12 | 42.29 | 142,343 | +0.11(+0.27%) |
May 16, 2024 | 42.25 | 42.30 | 42.16 | 42.17 | 27,223 | -0.24(-0.57%) |
May 15, 2024 | 42.11 | 42.42 | 42.11 | 42.42 | 4,602 | +0.51(+1.22%) |
May 14, 2024 | 41.82 | 41.92 | 41.79 | 41.91 | 10,815 | +0.29(+0.70%) |
May 13, 2024 | 41.67 | 41.74 | 41.60 | 41.62 | 4,549 | -0.01(-0.01%) |
May 10, 2024 | 41.65 | 41.66 | 41.58 | 41.62 | 11,357 | +0.10(+0.25%) |
May 09, 2024 | 41.38 | 41.52 | 41.35 | 41.52 | 3,061 | +0.26(+0.64%) |
May 08, 2024 | 41.24 | 41.26 | 41.20 | 41.25 | 10,238 | -0.03(-0.08%) |
May 07, 2024 | 41.27 | 41.39 | 41.23 | 41.29 | 3,680 | +0.15(+0.37%) |
May 06, 2024 | 41.11 | 41.17 | 41.04 | 41.14 | 8,369 | +0.28(+0.69%) |
May 03, 2024 | 40.87 | 40.87 | 40.71 | 40.85 | 8,547 | +0.38(+0.95%) |
May 02, 2024 | 40.26 | 40.49 | 40.19 | 40.47 | 9,060 | +0.54(+1.34%) |
May 01, 2024 | 39.93 | 40.34 | 39.87 | 39.93 | 6,049 | -0.08(-0.19%) |
Apr 30, 2024 | 40.33 | 40.44 | 40.01 | 40.01 | 5,095 | -0.47(-1.17%) |
Apr 29, 2024 | 40.43 | 40.52 | 40.40 | 40.48 | 8,155 | +0.19(+0.47%) |
Apr 26, 2024 | 40.15 | 40.33 | 40.15 | 40.29 | 5,590 | +0.34(+0.86%) |
Apr 25, 2024 | 39.67 | 40.05 | 39.67 | 39.95 | 23,464 | -0.26(-0.64%) |
Apr 24, 2024 | 40.30 | 40.32 | 40.09 | 40.21 | 5,565 | -0.11(-0.28%) |
Apr 23, 2024 | 40.04 | 40.33 | 40.04 | 40.32 | 10,857 | +0.47(+1.17%) |
Apr 22, 2024 | 39.65 | 40.00 | 39.62 | 39.86 | 7,172 | +0.50(+1.28%) |
Apr 19, 2024 | 39.47 | 39.51 | 39.30 | 39.35 | 5,111 | -0.03(-0.07%) |
Apr 18, 2024 | 39.37 | 39.65 | 39.34 | 39.38 | 6,451 | -0.12(-0.31%) |
Apr 17, 2024 | 39.71 | 39.71 | 39.34 | 39.50 | 9,165 | +0.02(+0.04%) |
Apr 16, 2024 | 39.41 | 39.62 | 39.39 | 39.48 | 11,220 | -0.35(-0.89%) |
Apr 15, 2024 | 40.43 | 40.43 | 39.79 | 39.84 | 14,727 | -0.11(-0.28%) |
Apr 12, 2024 | 40.20 | 40.20 | 39.92 | 39.95 | 14,350 | -0.68(-1.67%) |
Apr 11, 2024 | 40.48 | 40.66 | 40.24 | 40.63 | 9,564 | +0.15(+0.37%) |
Apr 10, 2024 | 40.51 | 40.68 | 40.38 | 40.48 | 41,007 | -0.68(-1.65%) |
Apr 09, 2024 | 41.34 | 41.34 | 41.00 | 41.16 | 23,640 | -0.05(-0.12%) |
Apr 08, 2024 | 41.22 | 41.26 | 41.12 | 41.21 | 40,428 | +0.21(+0.51%) |
Apr 05, 2024 | 40.82 | 41.05 | 40.82 | 41.00 | 57,106 | +0.10(+0.24%) |
Apr 04, 2024 | 41.56 | 41.56 | 40.90 | 40.90 | 62,349 | -0.36(-0.87%) |
Apr 03, 2024 | 40.97 | 41.33 | 40.97 | 41.26 | 87,229 | +0.24(+0.59%) |
Apr 02, 2024 | 41.04 | 41.04 | 40.92 | 41.02 | 33,701 | -0.35(-0.84%) |
Apr 01, 2024 | 41.44 | 41.53 | 41.35 | 41.37 | 68,974 | -0.22(-0.53%) |
Mar 28, 2024 | 41.61 | 41.62 | 41.56 | 41.59 | 20,226 | -0.10(-0.23%) |
Mar 27, 2024 | 41.56 | 41.68 | 41.51 | 41.68 | 3,396 | +0.23(+0.57%) |
Mar 26, 2024 | 41.55 | 41.62 | 41.45 | 41.45 | 10,352 | +0.07(+0.18%) |
Mar 25, 2024 | 41.32 | 41.49 | 41.32 | 41.38 | 14,146 | -0.11(-0.26%) |
Mar 22, 2024 | 41.53 | 41.54 | 41.48 | 41.48 | 8,554 | -0.09(-0.20%) |
Mar 21, 2024 | 41.61 | 41.64 | 41.57 | 41.57 | 10,963 | +0.01(+0.02%) |
Mar 20, 2024 | 41.16 | 41.56 | 41.14 | 41.56 | 6,510 | +0.41(+1.00%) |
Mar 19, 2024 | 41.00 | 41.20 | 40.99 | 41.15 | 3,027 | +0.10(+0.23%) |
Mar 18, 2024 | 41.18 | 41.19 | 41.05 | 41.06 | 10,625 | -0.04(-0.09%) |
Mar 15, 2024 | 41.23 | 41.23 | 41.09 | 41.09 | 3,500 | -0.00(-0.01%) |
Mar 14, 2024 | 41.44 | 41.44 | 40.98 | 41.10 | 29,483 | -0.36(-0.88%) |
Mar 13, 2024 | 41.48 | 41.53 | 41.43 | 41.46 | 5,353 | -0.02(-0.06%) |
Mar 12, 2024 | 41.19 | 41.49 | 41.18 | 41.48 | 7,726 | +0.36(+0.87%) |
Mar 11, 2024 | 41.11 | 41.14 | 40.97 | 41.13 | 10,372 | -0.25(-0.60%) |
Mar 08, 2024 | 41.59 | 41.59 | 41.34 | 41.37 | 5,846 | -0.16(-0.37%) |
Mar 07, 2024 | 41.36 | 41.59 | 41.36 | 41.53 | 6,332 | +0.49(+1.19%) |
Mar 06, 2024 | 40.96 | 41.10 | 40.88 | 41.04 | 17,725 | +0.52(+1.29%) |
Mar 05, 2024 | 40.68 | 40.80 | 40.39 | 40.52 | 31,433 | -0.16(-0.38%) |
Mar 04, 2024 | 40.62 | 40.74 | 40.59 | 40.68 | 14,003 | -0.07(-0.17%) |