Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 42.25 | 42.25 | 41.12 | 41.12 | 2,380 | +0.39(+0.96%) |
May 15, 2024 | 40.78 | 40.78 | 40.73 | 40.73 | 1,488 | -0.33(-0.80%) |
May 14, 2024 | 41.14 | 41.26 | 40.90 | 41.06 | 2,119 | -1.15(-2.72%) |
May 13, 2024 | 42.34 | 42.37 | 42.21 | 42.21 | 3,610 | -0.47(-1.10%) |
May 10, 2024 | 42.53 | 42.69 | 42.47 | 42.68 | 2,267 | +0.64(+1.52%) |
May 09, 2024 | 41.73 | 42.04 | 41.73 | 42.04 | 5,294 | +0.66(+1.60%) |
May 08, 2024 | 41.36 | 41.55 | 41.34 | 41.38 | 3,652 | +0.52(+1.27%) |
May 07, 2024 | 40.98 | 41.86 | 40.81 | 40.86 | 6,270 | -0.73(-1.77%) |
May 06, 2024 | 41.83 | 41.83 | 41.59 | 41.59 | 2,217 | +0.78(+1.92%) |
May 03, 2024 | 41.03 | 41.74 | 40.81 | 40.81 | 1,409 | -1.14(-2.72%) |
May 02, 2024 | 41.27 | 41.95 | 41.17 | 41.95 | 2,107 | +0.61(+1.48%) |
May 01, 2024 | 41.50 | 41.52 | 41.34 | 41.34 | 1,261 | +0.05(+0.12%) |
Apr 30, 2024 | 41.38 | 41.68 | 41.29 | 41.29 | 1,836 | -0.20(-0.49%) |
Apr 29, 2024 | 41.42 | 41.59 | 41.33 | 41.49 | 3,829 | +0.40(+0.98%) |
Apr 26, 2024 | 40.77 | 41.11 | 40.76 | 41.09 | 2,799 | +0.38(+0.93%) |
Apr 25, 2024 | 40.66 | 40.71 | 40.64 | 40.71 | 3,610 | -0.73(-1.77%) |
Apr 24, 2024 | 41.42 | 41.45 | 41.41 | 41.45 | 2,022 | -0.54(-1.29%) |
Apr 23, 2024 | 42.95 | 42.95 | 41.87 | 41.99 | 3,599 | +0.88(+2.14%) |
Apr 22, 2024 | 41.54 | 41.54 | 40.85 | 41.11 | 5,203 | +0.33(+0.81%) |
Apr 19, 2024 | 40.84 | 40.97 | 40.74 | 40.78 | 2,566 | +0.13(+0.33%) |
Apr 18, 2024 | 40.66 | 40.66 | 40.42 | 40.65 | 2,449 | -0.00(-0.01%) |
Apr 17, 2024 | 42.43 | 42.43 | 40.52 | 40.65 | 3,581 | -0.02(-0.06%) |
Apr 16, 2024 | 40.71 | 40.86 | 40.67 | 40.67 | 6,197 | -0.40(-0.96%) |
Apr 15, 2024 | 41.40 | 41.94 | 41.06 | 41.07 | 4,910 | +0.26(+0.62%) |
Apr 12, 2024 | 40.83 | 40.88 | 40.59 | 40.81 | 2,257 | -0.48(-1.16%) |
Apr 11, 2024 | 41.00 | 41.53 | 40.96 | 41.29 | 3,258 | -0.59(-1.40%) |
Apr 10, 2024 | 41.88 | 42.08 | 41.76 | 41.88 | 3,275 | +0.02(+0.05%) |
Apr 09, 2024 | 42.73 | 42.73 | 41.86 | 41.86 | 4,136 | -1.21(-2.81%) |
Apr 08, 2024 | 43.09 | 43.09 | 43.07 | 43.07 | 1,717 | -0.13(-0.30%) |
Apr 05, 2024 | 43.22 | 43.43 | 43.06 | 43.20 | 1,766 | -0.35(-0.80%) |
Apr 04, 2024 | 44.15 | 44.15 | 43.55 | 43.55 | 2,762 | -0.94(-2.11%) |
Apr 03, 2024 | 44.63 | 44.80 | 44.45 | 44.49 | 7,142 | -0.53(-1.18%) |
Apr 02, 2024 | 45.07 | 45.17 | 44.94 | 45.02 | 14,148 | -0.57(-1.25%) |
Apr 01, 2024 | 45.37 | 45.59 | 44.88 | 45.59 | 10,827 | -0.18(-0.39%) |
Mar 28, 2024 | 45.92 | 45.92 | 45.51 | 45.77 | 6,697 | +0.17(+0.37%) |
Mar 27, 2024 | 45.56 | 45.81 | 45.56 | 45.60 | 3,295 | +0.55(+1.22%) |
Mar 26, 2024 | 45.03 | 45.13 | 45.03 | 45.05 | 2,352 | +0.50(+1.12%) |
Mar 25, 2024 | 44.69 | 46.81 | 44.54 | 44.55 | 5,687 | -0.06(-0.13%) |
Mar 22, 2024 | 44.74 | 44.92 | 44.37 | 44.61 | 93,128 | -0.45(-1.00%) |
Mar 21, 2024 | 45.25 | 45.34 | 44.98 | 45.06 | 53,027 | -1.51(-3.24%) |
Mar 20, 2024 | 48.14 | 48.14 | 45.81 | 46.57 | 3,932 | +0.09(+0.19%) |
Mar 19, 2024 | 46.04 | 46.48 | 46.04 | 46.48 | 7,694 | +2.16(+4.88%) |
Mar 18, 2024 | 44.08 | 44.32 | 43.91 | 44.32 | 1,949 | -0.18(-0.41%) |
Mar 15, 2024 | 44.09 | 44.50 | 44.09 | 44.50 | 3,226 | +0.89(+2.05%) |
Mar 14, 2024 | 43.56 | 43.63 | 43.43 | 43.61 | 11,071 | +0.24(+0.54%) |
Mar 13, 2024 | 45.89 | 45.89 | 43.37 | 43.37 | 2,886 | -0.34(-0.77%) |
Mar 12, 2024 | 43.60 | 44.29 | 43.50 | 43.71 | 14,271 | +0.34(+0.78%) |
Mar 11, 2024 | 43.46 | 46.27 | 43.35 | 43.37 | 3,879 | -0.70(-1.59%) |
Mar 08, 2024 | 43.92 | 44.07 | 43.83 | 44.07 | 1,592 | -0.49(-1.10%) |
Mar 07, 2024 | 46.05 | 46.05 | 44.56 | 44.56 | 1,697 | +0.85(+1.94%) |
Mar 06, 2024 | 43.52 | 44.35 | 43.45 | 43.71 | 3,148 | -0.15(-0.34%) |
Mar 05, 2024 | 43.18 | 43.86 | 42.93 | 43.86 | 11,701 | -84.67(-65.88%) |
Mar 04, 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 590 | +0.31(+0.24%) |