Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 41.77 | 42.05 | 41.59 | 41.77 | 7,875 | -0.36(-0.87%) |
May 22, 2024 | 42.34 | 42.69 | 42.09 | 42.13 | 3,394 | -0.86(-1.99%) |
May 21, 2024 | 43.10 | 43.10 | 42.94 | 42.99 | 2,302 | -0.35(-0.80%) |
May 20, 2024 | 42.97 | 43.56 | 42.87 | 43.34 | 2,602 | +0.49(+1.14%) |
May 17, 2024 | 43.01 | 43.53 | 42.85 | 42.85 | 6,579 | +0.34(+0.80%) |
May 16, 2024 | 42.74 | 42.84 | 42.39 | 42.51 | 8,656 | +0.02(+0.04%) |
May 15, 2024 | 42.40 | 42.65 | 42.40 | 42.49 | 4,696 | +0.25(+0.59%) |
May 14, 2024 | 42.37 | 42.40 | 42.17 | 42.24 | 5,832 | +0.25(+0.60%) |
May 13, 2024 | 42.15 | 42.24 | 41.96 | 41.99 | 12,220 | +0.17(+0.41%) |
May 10, 2024 | 41.92 | 42.17 | 41.67 | 41.82 | 3,142 | +0.01(+0.02%) |
May 09, 2024 | 41.73 | 41.96 | 41.46 | 41.81 | 10,627 | +0.53(+1.29%) |
May 08, 2024 | 41.24 | 41.50 | 41.19 | 41.28 | 5,874 | +0.71(+1.74%) |
May 07, 2024 | 40.55 | 40.65 | 40.42 | 40.57 | 11,026 | +0.25(+0.62%) |
May 06, 2024 | 40.16 | 40.70 | 39.97 | 40.32 | 6,461 | -0.01(-0.02%) |
May 03, 2024 | 40.45 | 40.47 | 40.17 | 40.33 | 4,931 | +0.05(+0.12%) |
May 02, 2024 | 40.07 | 40.28 | 39.88 | 40.28 | 7,693 | +0.33(+0.83%) |
May 01, 2024 | 40.16 | 40.79 | 39.95 | 39.95 | 3,253 | -0.94(-2.30%) |
Apr 30, 2024 | 42.14 | 42.14 | 40.38 | 40.89 | 8,236 | -0.08(-0.20%) |
Apr 29, 2024 | 40.61 | 40.99 | 40.43 | 40.97 | 8,291 | -0.06(-0.15%) |
Apr 26, 2024 | 40.84 | 41.47 | 40.30 | 41.03 | 19,569 | -0.37(-0.89%) |
Apr 25, 2024 | 40.94 | 41.86 | 40.93 | 41.40 | 22,980 | +0.19(+0.46%) |
Apr 24, 2024 | 41.06 | 41.29 | 41.04 | 41.21 | 5,926 | +0.75(+1.85%) |
Apr 23, 2024 | 40.64 | 40.71 | 40.46 | 40.46 | 37,485 | -0.08(-0.19%) |
Apr 22, 2024 | 40.18 | 40.80 | 40.18 | 40.54 | 11,773 | +0.95(+2.40%) |
Apr 19, 2024 | 39.74 | 40.06 | 39.59 | 39.59 | 8,093 | +0.49(+1.25%) |
Apr 18, 2024 | 39.01 | 39.30 | 38.86 | 39.10 | 11,530 | +0.44(+1.14%) |
Apr 17, 2024 | 38.47 | 38.99 | 38.34 | 38.66 | 10,921 | +0.09(+0.23%) |
Apr 16, 2024 | 38.33 | 38.57 | 38.33 | 38.57 | 22,548 | +0.11(+0.29%) |
Apr 15, 2024 | 38.63 | 38.92 | 38.46 | 38.46 | 12,370 | -0.38(-0.98%) |
Apr 12, 2024 | 38.98 | 39.08 | 38.73 | 38.84 | 6,813 | -0.41(-1.05%) |
Apr 11, 2024 | 39.45 | 39.45 | 39.06 | 39.25 | 7,523 | -0.04(-0.09%) |
Apr 10, 2024 | 39.37 | 39.59 | 39.20 | 39.29 | 9,537 | -0.55(-1.38%) |
Apr 09, 2024 | 39.62 | 39.84 | 39.62 | 39.84 | 7,583 | +0.37(+0.94%) |
Apr 08, 2024 | 39.31 | 39.60 | 39.31 | 39.47 | 9,013 | +0.28(+0.71%) |
Apr 05, 2024 | 39.18 | 39.35 | 39.17 | 39.19 | 15,722 | -0.86(-2.15%) |
Apr 04, 2024 | 39.96 | 40.06 | 39.61 | 40.05 | 6,038 | +0.30(+0.75%) |
Apr 03, 2024 | 39.88 | 40.03 | 39.75 | 39.75 | 7,258 | -0.02(-0.05%) |
Apr 02, 2024 | 40.07 | 40.19 | 39.75 | 39.77 | 17,808 | -2.23(-5.31%) |
Apr 01, 2024 | 42.28 | 42.28 | 41.01 | 42.00 | 2,345 | +1.50(+3.70%) |
Mar 28, 2024 | 40.52 | 40.52 | 40.33 | 40.50 | 5,769 | +0.23(+0.57%) |
Mar 27, 2024 | 40.24 | 40.66 | 40.24 | 40.27 | 6,307 | +0.26(+0.65%) |
Mar 26, 2024 | 40.05 | 40.28 | 40.01 | 40.01 | 12,816 | +0.59(+1.50%) |
Mar 25, 2024 | 39.20 | 39.43 | 39.20 | 39.42 | 18,904 | +0.32(+0.82%) |
Mar 22, 2024 | 38.96 | 39.15 | 38.88 | 39.10 | 33,724 | +0.46(+1.19%) |
Mar 21, 2024 | 38.49 | 38.64 | 38.38 | 38.64 | 10,677 | +0.08(+0.21%) |
Mar 20, 2024 | 38.38 | 38.67 | 38.30 | 38.56 | 16,228 | -0.19(-0.49%) |
Mar 19, 2024 | 38.19 | 38.99 | 38.19 | 38.75 | 8,991 | +0.20(+0.51%) |
Mar 18, 2024 | 38.48 | 38.66 | 38.18 | 38.55 | 6,957 | -0.47(-1.19%) |
Mar 15, 2024 | 38.86 | 39.03 | 38.65 | 39.02 | 8,729 | +0.21(+0.54%) |
Mar 14, 2024 | 39.38 | 39.38 | 38.75 | 38.81 | 5,756 | -1.10(-2.76%) |
Mar 13, 2024 | 39.63 | 39.91 | 39.63 | 39.91 | 14,635 | +0.26(+0.66%) |
Mar 12, 2024 | 39.40 | 39.65 | 39.37 | 39.65 | 6,998 | +0.33(+0.84%) |
Mar 11, 2024 | 39.35 | 39.58 | 39.24 | 39.32 | 14,566 | -0.37(-0.93%) |
Mar 08, 2024 | 39.66 | 39.72 | 39.47 | 39.69 | 6,742 | +0.23(+0.58%) |
Mar 07, 2024 | 39.32 | 39.58 | 39.27 | 39.46 | 7,865 | +0.34(+0.87%) |
Mar 06, 2024 | 39.29 | 39.29 | 39.04 | 39.12 | 14,674 | +0.02(+0.04%) |
Mar 05, 2024 | 39.11 | 39.23 | 39.03 | 39.10 | 11,125 | -0.21(-0.53%) |
Mar 04, 2024 | 38.96 | 39.31 | 38.91 | 39.31 | 13,305 | +0.61(+1.58%) |