Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 41.41 | 41.49 | 41.26 | 41.46 | 32,553 | +0.43(+1.05%) |
May 23, 2024 | 41.53 | 41.53 | 40.94 | 41.03 | 22,796 | +0.05(+0.12%) |
May 22, 2024 | 41.17 | 41.18 | 40.93 | 40.98 | 49,112 | -0.53(-1.28%) |
May 21, 2024 | 41.42 | 41.51 | 41.38 | 41.51 | 45,681 | +0.04(+0.10%) |
May 20, 2024 | 41.44 | 41.55 | 41.41 | 41.47 | 40,816 | +0.26(+0.63%) |
May 17, 2024 | 41.21 | 41.28 | 41.11 | 41.21 | 63,030 | +0.20(+0.48%) |
May 16, 2024 | 41.38 | 41.38 | 41.01 | 41.02 | 26,867 | -0.38(-0.93%) |
May 15, 2024 | 41.20 | 41.40 | 41.04 | 41.40 | 32,606 | +0.53(+1.30%) |
May 14, 2024 | 40.69 | 40.87 | 40.69 | 40.87 | 22,693 | +0.23(+0.57%) |
May 13, 2024 | 40.70 | 40.75 | 40.56 | 40.64 | 43,041 | -0.06(-0.15%) |
May 10, 2024 | 41.00 | 41.00 | 40.70 | 40.70 | 30,930 | -0.15(-0.37%) |
May 09, 2024 | 40.59 | 40.85 | 40.56 | 40.85 | 34,226 | +0.15(+0.37%) |
May 08, 2024 | 40.62 | 40.78 | 40.57 | 40.70 | 30,909 | -0.22(-0.53%) |
May 07, 2024 | 41.09 | 41.09 | 40.87 | 40.92 | 41,964 | -0.14(-0.34%) |
May 06, 2024 | 40.85 | 41.06 | 40.84 | 41.06 | 79,293 | +0.37(+0.91%) |
May 03, 2024 | 40.64 | 40.70 | 40.42 | 40.69 | 33,921 | +0.44(+1.09%) |
May 02, 2024 | 40.21 | 40.35 | 40.02 | 40.25 | 64,289 | +0.33(+0.83%) |
May 01, 2024 | 39.94 | 40.44 | 39.74 | 39.92 | 118,015 | -0.01(-0.03%) |
Apr 30, 2024 | 40.39 | 40.41 | 39.93 | 39.93 | 49,355 | -0.45(-1.11%) |
Apr 29, 2024 | 40.39 | 40.42 | 40.21 | 40.38 | 31,067 | +0.28(+0.70%) |
Apr 26, 2024 | 39.98 | 40.21 | 39.97 | 40.10 | 53,096 | +0.39(+0.98%) |
Apr 25, 2024 | 39.42 | 39.78 | 39.22 | 39.71 | 24,414 | -0.61(-1.51%) |
Apr 24, 2024 | 40.53 | 40.53 | 40.15 | 40.32 | 67,943 | +0.03(+0.07%) |
Apr 23, 2024 | 40.00 | 40.40 | 39.97 | 40.29 | 115,363 | +0.39(+0.98%) |
Apr 22, 2024 | 39.58 | 39.93 | 39.53 | 39.90 | 251,087 | +0.46(+1.17%) |
Apr 19, 2024 | 39.62 | 39.69 | 39.38 | 39.44 | 27,070 | -0.26(-0.65%) |
Apr 18, 2024 | 39.90 | 39.99 | 39.62 | 39.70 | 64,689 | -0.22(-0.55%) |
Apr 17, 2024 | 40.07 | 40.12 | 39.75 | 39.92 | 36,278 | -0.06(-0.15%) |
Apr 16, 2024 | 40.13 | 40.15 | 39.91 | 39.98 | 44,788 | -0.62(-1.53%) |
Apr 15, 2024 | 41.28 | 41.28 | 40.38 | 40.60 | 36,262 | -0.07(-0.17%) |
Apr 12, 2024 | 41.14 | 41.14 | 40.64 | 40.67 | 52,258 | -0.61(-1.48%) |
Apr 11, 2024 | 41.35 | 41.36 | 40.90 | 41.28 | 38,690 | +0.36(+0.88%) |
Apr 10, 2024 | 41.02 | 41.06 | 40.83 | 40.92 | 49,108 | -0.84(-2.01%) |
Apr 09, 2024 | 41.96 | 41.96 | 41.33 | 41.76 | 41,790 | +0.11(+0.26%) |
Apr 08, 2024 | 41.86 | 41.86 | 41.60 | 41.65 | 39,477 | +0.21(+0.52%) |
Apr 05, 2024 | 41.31 | 41.47 | 41.18 | 41.44 | 13,847 | +0.25(+0.59%) |
Apr 04, 2024 | 41.86 | 41.86 | 41.05 | 41.19 | 20,116 | -0.35(-0.84%) |
Apr 03, 2024 | 41.36 | 41.70 | 41.30 | 41.54 | 77,533 | +0.20(+0.49%) |
Apr 02, 2024 | 41.32 | 41.34 | 41.08 | 41.34 | 38,691 | -0.21(-0.51%) |
Apr 01, 2024 | 41.82 | 41.82 | 41.41 | 41.55 | 78,143 | -0.50(-1.19%) |
Mar 28, 2024 | 42.02 | 42.20 | 42.02 | 42.05 | 32,942 | -0.05(-0.12%) |
Mar 27, 2024 | 42.21 | 42.21 | 41.92 | 42.10 | 86,456 | +0.06(+0.14%) |
Mar 26, 2024 | 42.24 | 42.26 | 42.04 | 42.04 | 36,959 | +0.12(+0.29%) |
Mar 25, 2024 | 41.99 | 42.05 | 41.77 | 41.92 | 128,384 | -0.11(-0.26%) |
Mar 22, 2024 | 42.25 | 42.25 | 42.01 | 42.03 | 67,986 | -0.07(-0.17%) |
Mar 21, 2024 | 41.95 | 42.12 | 41.87 | 42.10 | 29,125 | +0.25(+0.60%) |
Mar 20, 2024 | 41.55 | 41.87 | 41.39 | 41.85 | 75,350 | +0.46(+1.11%) |
Mar 19, 2024 | 41.34 | 41.54 | 41.20 | 41.39 | 74,888 | +0.27(+0.66%) |
Mar 18, 2024 | 41.18 | 41.20 | 41.08 | 41.12 | 64,738 | +0.31(+0.77%) |
Mar 15, 2024 | 40.71 | 40.91 | 40.69 | 40.81 | 21,883 | +0.10(+0.24%) |
Mar 14, 2024 | 40.91 | 40.98 | 40.47 | 40.71 | 24,843 | -0.09(-0.22%) |
Mar 13, 2024 | 40.71 | 40.93 | 40.71 | 40.80 | 52,544 | -0.08(-0.19%) |
Mar 12, 2024 | 40.52 | 40.88 | 40.30 | 40.88 | 31,933 | +0.52(+1.28%) |
Mar 11, 2024 | 40.71 | 40.71 | 40.23 | 40.36 | 103,772 | -0.68(-1.64%) |
Mar 08, 2024 | 41.39 | 41.39 | 40.86 | 41.04 | 43,185 | +0.00(+0.00%) |
Mar 07, 2024 | 40.92 | 41.09 | 40.80 | 41.04 | 57,562 | +0.56(+1.37%) |
Mar 06, 2024 | 40.78 | 40.78 | 40.45 | 40.48 | 53,718 | +0.43(+1.07%) |
Mar 05, 2024 | 40.19 | 40.24 | 39.98 | 40.05 | 43,865 | +0.01(+0.02%) |
Mar 04, 2024 | 39.93 | 40.12 | 39.89 | 40.04 | 27,706 | +0.07(+0.17%) |