Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 40.69 | 40.88 | 40.64 | 40.70 | 49,482 | +0.01(+0.02%) |
May 17, 2024 | 40.74 | 40.78 | 40.58 | 40.69 | 32,626 | -0.11(-0.27%) |
May 16, 2024 | 40.96 | 40.96 | 40.77 | 40.80 | 49,068 | -0.26(-0.63%) |
May 15, 2024 | 41.19 | 41.19 | 40.90 | 41.06 | 60,247 | +0.31(+0.76%) |
May 14, 2024 | 40.82 | 40.88 | 40.58 | 40.75 | 61,610 | +0.43(+1.07%) |
May 13, 2024 | 40.50 | 40.70 | 40.32 | 40.32 | 44,373 | +0.04(+0.10%) |
May 10, 2024 | 40.51 | 40.55 | 40.16 | 40.28 | 42,887 | -0.14(-0.35%) |
May 09, 2024 | 39.97 | 40.42 | 39.97 | 40.42 | 45,178 | +0.47(+1.18%) |
May 08, 2024 | 39.72 | 39.96 | 39.72 | 39.95 | 62,767 | -0.12(-0.30%) |
May 07, 2024 | 40.05 | 40.29 | 40.05 | 40.07 | 42,572 | +0.10(+0.25%) |
May 06, 2024 | 39.80 | 40.01 | 39.80 | 39.97 | 50,979 | +0.48(+1.22%) |
May 03, 2024 | 39.84 | 39.88 | 39.45 | 39.49 | 36,826 | +0.27(+0.69%) |
May 02, 2024 | 39.13 | 39.23 | 38.72 | 39.22 | 60,002 | +0.52(+1.34%) |
May 01, 2024 | 38.63 | 39.38 | 38.53 | 38.70 | 144,397 | +0.14(+0.36%) |
Apr 30, 2024 | 39.06 | 39.17 | 38.56 | 38.56 | 63,267 | -0.82(-2.08%) |
Apr 29, 2024 | 39.24 | 39.46 | 39.21 | 39.38 | 49,467 | +0.26(+0.66%) |
Apr 26, 2024 | 39.00 | 39.29 | 38.92 | 39.12 | 76,531 | +0.19(+0.49%) |
Apr 25, 2024 | 38.77 | 39.02 | 38.47 | 38.93 | 70,128 | -0.28(-0.71%) |
Apr 24, 2024 | 39.20 | 39.40 | 38.98 | 39.21 | 73,571 | -0.07(-0.18%) |
Apr 23, 2024 | 38.70 | 39.38 | 38.70 | 39.28 | 32,101 | +0.62(+1.60%) |
Apr 22, 2024 | 38.56 | 38.86 | 38.23 | 38.66 | 63,076 | +0.34(+0.89%) |
Apr 19, 2024 | 38.00 | 38.39 | 37.93 | 38.32 | 53,041 | +0.20(+0.52%) |
Apr 18, 2024 | 38.32 | 38.56 | 38.02 | 38.12 | 56,837 | -0.05(-0.13%) |
Apr 17, 2024 | 38.81 | 38.81 | 38.17 | 38.17 | 61,518 | -0.31(-0.81%) |
Apr 16, 2024 | 38.57 | 38.71 | 38.25 | 38.48 | 76,235 | -0.29(-0.75%) |
Apr 15, 2024 | 39.53 | 39.67 | 38.61 | 38.77 | 71,933 | -0.50(-1.27%) |
Apr 12, 2024 | 39.77 | 39.85 | 39.13 | 39.27 | 47,755 | -0.71(-1.78%) |
Apr 11, 2024 | 40.02 | 40.08 | 39.67 | 39.98 | 38,002 | +0.12(+0.30%) |
Apr 10, 2024 | 39.91 | 40.20 | 39.65 | 39.86 | 122,238 | -1.04(-2.54%) |
Apr 09, 2024 | 40.86 | 41.01 | 40.59 | 40.90 | 64,643 | +0.15(+0.37%) |
Apr 08, 2024 | 40.70 | 40.86 | 40.62 | 40.75 | 68,715 | +0.23(+0.57%) |
Apr 05, 2024 | 40.22 | 40.63 | 40.04 | 40.52 | 159,697 | +0.29(+0.72%) |
Apr 04, 2024 | 41.01 | 41.14 | 40.16 | 40.23 | 64,872 | -0.41(-1.01%) |
Apr 03, 2024 | 40.36 | 40.74 | 40.36 | 40.64 | 53,169 | +0.16(+0.40%) |
Apr 02, 2024 | 40.74 | 40.74 | 40.33 | 40.48 | 55,872 | -0.66(-1.60%) |
Apr 01, 2024 | 41.58 | 41.62 | 41.13 | 41.14 | 185,901 | -0.45(-1.08%) |
Mar 28, 2024 | 41.50 | 41.77 | 41.47 | 41.59 | 88,670 | +0.19(+0.46%) |
Mar 27, 2024 | 40.86 | 41.41 | 40.86 | 41.40 | 142,219 | +0.79(+1.95%) |
Mar 26, 2024 | 40.90 | 40.90 | 40.61 | 40.61 | 53,210 | +0.00(+0.00%) |
Mar 25, 2024 | 40.76 | 40.96 | 40.61 | 40.61 | 83,694 | -0.06(-0.15%) |
Mar 22, 2024 | 41.14 | 41.21 | 40.67 | 40.67 | 70,227 | -0.47(-1.14%) |
Mar 21, 2024 | 40.91 | 41.27 | 40.91 | 41.14 | 72,838 | +0.49(+1.21%) |
Mar 20, 2024 | 39.92 | 40.82 | 39.88 | 40.65 | 161,287 | +0.65(+1.62%) |
Mar 19, 2024 | 39.56 | 40.08 | 39.56 | 40.00 | 182,185 | +0.30(+0.76%) |
Mar 18, 2024 | 39.94 | 39.94 | 39.67 | 39.70 | 129,662 | -0.12(-0.30%) |
Mar 15, 2024 | 39.58 | 39.90 | 39.58 | 39.82 | 141,782 | +0.12(+0.30%) |
Mar 14, 2024 | 40.24 | 40.24 | 39.40 | 39.70 | 106,296 | -0.59(-1.46%) |
Mar 13, 2024 | 40.16 | 40.48 | 40.16 | 40.29 | 145,874 | +0.07(+0.17%) |
Mar 12, 2024 | 40.21 | 40.32 | 39.95 | 40.22 | 96,405 | +0.05(+0.11%) |
Mar 11, 2024 | 40.28 | 40.47 | 40.10 | 40.17 | 59,148 | -0.26(-0.63%) |
Mar 08, 2024 | 40.79 | 41.00 | 40.34 | 40.43 | 127,547 | -0.04(-0.10%) |
Mar 07, 2024 | 40.45 | 40.62 | 40.37 | 40.47 | 68,163 | +0.31(+0.77%) |
Mar 06, 2024 | 40.35 | 40.35 | 40.03 | 40.16 | 65,626 | +0.16(+0.40%) |
Mar 05, 2024 | 40.09 | 40.30 | 39.90 | 40.00 | 72,192 | -0.29(-0.72%) |
Mar 04, 2024 | 40.45 | 40.56 | 40.22 | 40.29 | 82,954 | -0.05(-0.12%) |