Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 12 | +0.11(+0.25%) |
May 20, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 88 | -0.06(-0.13%) |
May 17, 2024 | 43.44 | 43.53 | 43.44 | 43.52 | 823 | +0.01(+0.02%) |
May 16, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 3 | +0.05(+0.12%) |
May 15, 2024 | 43.22 | 43.46 | 43.22 | 43.46 | 808 | +0.49(+1.13%) |
May 14, 2024 | 42.79 | 42.97 | 42.75 | 42.97 | 713 | +0.18(+0.42%) |
May 13, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 0 | -0.03(-0.07%) |
May 10, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 0 | +0.17(+0.39%) |
May 09, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 0 | +0.23(+0.53%) |
May 08, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 108 | +0.06(+0.15%) |
May 07, 2024 | 42.32 | 42.37 | 42.25 | 42.37 | 684 | +0.19(+0.44%) |
May 06, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 14 | +0.34(+0.81%) |
May 03, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 100 | +0.32(+0.78%) |
May 02, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 3 | +0.27(+0.65%) |
May 01, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 4 | +0.02(+0.05%) |
Apr 30, 2024 | 41.35 | 41.35 | 41.23 | 41.23 | 500 | -0.25(-0.59%) |
Apr 29, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 7 | +0.14(+0.35%) |
Apr 26, 2024 | 41.33 | 41.43 | 41.33 | 41.33 | 927 | +0.16(+0.38%) |
Apr 25, 2024 | 40.87 | 41.18 | 40.87 | 41.18 | 133 | -0.22(-0.54%) |
Apr 24, 2024 | 41.35 | 41.40 | 41.35 | 41.40 | 269 | -0.05(-0.12%) |
Apr 23, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.38(+0.92%) |
Apr 22, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 22 | +0.29(+0.71%) |
Apr 19, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 100 | +0.02(+0.04%) |
Apr 18, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 0 | +0.07(+0.18%) |
Apr 17, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 0 | -0.13(-0.32%) |
Apr 16, 2024 | 40.91 | 40.91 | 40.82 | 40.82 | 286 | -0.07(-0.17%) |
Apr 15, 2024 | 41.22 | 41.22 | 40.89 | 40.89 | 169 | -0.33(-0.81%) |
Apr 12, 2024 | 41.42 | 41.42 | 41.14 | 41.22 | 1,248 | -0.55(-1.31%) |
Apr 11, 2024 | 41.62 | 41.84 | 41.62 | 41.77 | 921 | -0.04(-0.10%) |
Apr 10, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 20 | -0.35(-0.83%) |
Apr 09, 2024 | 42.05 | 42.16 | 42.05 | 42.16 | 200 | -0.02(-0.04%) |
Apr 08, 2024 | 42.23 | 42.23 | 42.18 | 42.18 | 2,470 | -0.08(-0.20%) |
Apr 05, 2024 | 42.22 | 42.26 | 42.22 | 42.26 | 6,881 | +0.37(+0.89%) |
Apr 04, 2024 | 42.00 | 42.00 | 41.89 | 41.89 | 5,881 | -0.38(-0.90%) |
Apr 03, 2024 | 42.35 | 42.35 | 42.27 | 42.27 | 100,808 | -0.08(-0.20%) |
Apr 02, 2024 | 42.32 | 42.35 | 42.32 | 42.35 | 6,323 | -0.23(-0.54%) |
Apr 01, 2024 | 42.54 | 42.58 | 42.54 | 42.58 | 7 | -0.20(-0.47%) |
Mar 28, 2024 | 42.79 | 42.79 | 42.76 | 42.79 | 284 | +0.16(+0.36%) |
Mar 27, 2024 | 42.50 | 42.63 | 42.50 | 42.63 | 1,819 | +0.38(+0.91%) |
Mar 26, 2024 | 42.36 | 42.36 | 42.25 | 42.25 | 3,589 | -0.02(-0.05%) |
Mar 25, 2024 | 42.25 | 42.34 | 42.25 | 42.27 | 1,713 | -0.08(-0.20%) |
Mar 22, 2024 | 42.30 | 42.35 | 42.30 | 42.35 | 5,256 | -0.04(-0.10%) |
Mar 21, 2024 | 42.50 | 42.53 | 42.39 | 42.39 | 2,805 | +0.13(+0.31%) |
Mar 20, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 16 | +0.14(+0.33%) |
Mar 19, 2024 | 42.06 | 42.12 | 42.06 | 42.12 | 554 | +0.33(+0.80%) |
Mar 18, 2024 | 41.90 | 41.90 | 41.79 | 41.79 | 1,123 | +0.01(+0.03%) |
Mar 15, 2024 | 41.82 | 41.85 | 41.77 | 41.77 | 3,963 | -0.31(-0.73%) |
Mar 14, 2024 | 42.09 | 42.09 | 42.08 | 42.08 | 559 | -0.26(-0.61%) |
Mar 13, 2024 | 42.45 | 42.47 | 42.34 | 42.34 | 853 | -0.08(-0.19%) |
Mar 12, 2024 | 42.39 | 42.44 | 42.39 | 42.42 | 2,746 | +0.38(+0.90%) |
Mar 11, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 183 | +0.10(+0.23%) |
Mar 08, 2024 | 42.09 | 42.09 | 41.94 | 41.94 | 6,395 | -0.11(-0.27%) |
Mar 07, 2024 | 42.05 | 42.10 | 42.04 | 42.05 | 3,518 | +0.16(+0.38%) |
Mar 06, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 70 | +0.36(+0.86%) |
Mar 05, 2024 | 41.55 | 41.55 | 41.54 | 41.54 | 1,469 | -0.36(-0.85%) |
Mar 04, 2024 | 41.83 | 41.99 | 41.83 | 41.90 | 1,490 | -0.03(-0.08%) |