Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 43.84 | 44.00 | 43.73 | 43.93 | 4,037 | -0.18(-0.42%) |
May 20, 2024 | 43.93 | 44.31 | 43.93 | 44.11 | 2,247 | +0.43(+0.98%) |
May 17, 2024 | 43.66 | 43.68 | 43.66 | 43.68 | 660 | -0.08(-0.17%) |
May 16, 2024 | 44.11 | 44.11 | 43.76 | 43.76 | 3,018 | -0.52(-1.17%) |
May 15, 2024 | 43.66 | 44.39 | 43.66 | 44.28 | 2,154 | +0.83(+1.91%) |
May 14, 2024 | 43.27 | 43.50 | 43.27 | 43.45 | 1,773 | +0.27(+0.63%) |
May 13, 2024 | 43.45 | 43.45 | 43.18 | 43.18 | 4,020 | -0.25(-0.58%) |
May 10, 2024 | 43.37 | 43.43 | 43.28 | 43.43 | 2,720 | +0.15(+0.34%) |
May 09, 2024 | 43.15 | 43.28 | 43.05 | 43.28 | 3,374 | +0.18(+0.42%) |
May 08, 2024 | 42.87 | 43.10 | 42.87 | 43.10 | 1,197 | +0.15(+0.35%) |
May 07, 2024 | 42.90 | 43.18 | 42.90 | 42.95 | 1,772 | -0.01(-0.01%) |
May 06, 2024 | 42.68 | 42.96 | 42.68 | 42.96 | 1,188 | +0.54(+1.28%) |
May 03, 2024 | 42.27 | 42.47 | 42.27 | 42.41 | 1,868 | +0.73(+1.75%) |
May 02, 2024 | 41.53 | 41.77 | 41.52 | 41.68 | 1,418 | +0.71(+1.74%) |
May 01, 2024 | 41.10 | 41.57 | 40.97 | 40.97 | 1,195 | -0.51(-1.23%) |
Apr 30, 2024 | 41.87 | 41.87 | 41.48 | 41.48 | 1,249 | -0.91(-2.15%) |
Apr 29, 2024 | 42.37 | 42.41 | 42.35 | 42.39 | 3,529 | +0.12(+0.28%) |
Apr 26, 2024 | 41.73 | 42.31 | 41.73 | 42.27 | 4,892 | +0.72(+1.73%) |
Apr 25, 2024 | 41.43 | 41.66 | 41.43 | 41.55 | 680 | +0.05(+0.12%) |
Apr 24, 2024 | 41.96 | 41.96 | 41.39 | 41.50 | 1,206 | +0.07(+0.17%) |
Apr 23, 2024 | 41.52 | 41.58 | 41.43 | 41.43 | 1,085 | +0.56(+1.37%) |
Apr 22, 2024 | 40.87 | 41.15 | 40.86 | 40.87 | 1,664 | +0.44(+1.09%) |
Apr 19, 2024 | 41.02 | 41.24 | 40.35 | 40.43 | 3,620 | -0.84(-2.02%) |
Apr 18, 2024 | 41.64 | 41.64 | 41.18 | 41.27 | 3,496 | -0.05(-0.13%) |
Apr 17, 2024 | 42.05 | 42.05 | 41.32 | 41.32 | 1,724 | -0.79(-1.88%) |
Apr 16, 2024 | 42.12 | 42.35 | 42.11 | 42.11 | 2,936 | -0.08(-0.19%) |
Apr 15, 2024 | 43.04 | 43.10 | 42.16 | 42.19 | 3,186 | -0.23(-0.54%) |
Apr 12, 2024 | 42.87 | 42.87 | 42.42 | 42.42 | 3,215 | -1.12(-2.57%) |
Apr 11, 2024 | 42.89 | 43.54 | 42.89 | 43.54 | 1,089 | +0.58(+1.35%) |
Apr 10, 2024 | 43.06 | 43.06 | 42.87 | 42.96 | 2,059 | -0.51(-1.18%) |
Apr 09, 2024 | 43.51 | 43.51 | 43.36 | 43.47 | 1,343 | +0.14(+0.31%) |
Apr 08, 2024 | 43.45 | 43.45 | 43.34 | 43.34 | 832 | +0.17(+0.39%) |
Apr 05, 2024 | 43.38 | 43.38 | 43.17 | 43.17 | 1,558 | +0.25(+0.58%) |
Apr 04, 2024 | 44.03 | 44.03 | 42.92 | 42.92 | 8,037 | -0.62(-1.42%) |
Apr 03, 2024 | 43.64 | 43.77 | 43.54 | 43.54 | 980 | +0.16(+0.37%) |
Apr 02, 2024 | 43.28 | 43.43 | 43.27 | 43.38 | 1,412 | -0.51(-1.16%) |
Apr 01, 2024 | 43.96 | 44.32 | 43.88 | 43.89 | 2,254 | -0.11(-0.25%) |
Mar 28, 2024 | 44.05 | 44.13 | 44.00 | 44.00 | 3,471 | -0.10(-0.23%) |
Mar 27, 2024 | 44.21 | 44.21 | 43.87 | 44.10 | 2,018 | +0.06(+0.14%) |
Mar 26, 2024 | 44.41 | 44.41 | 44.04 | 44.04 | 3,210 | +0.01(+0.02%) |
Mar 25, 2024 | 43.98 | 44.35 | 43.98 | 44.03 | 2,622 | -0.30(-0.68%) |
Mar 22, 2024 | 44.36 | 44.45 | 44.33 | 44.33 | 1,789 | -0.10(-0.23%) |
Mar 21, 2024 | 44.75 | 44.75 | 44.43 | 44.43 | 3,062 | +0.33(+0.75%) |
Mar 20, 2024 | 43.58 | 44.10 | 43.46 | 44.10 | 1,663 | +0.66(+1.53%) |
Mar 19, 2024 | 43.08 | 43.59 | 43.02 | 43.44 | 3,300 | -0.02(-0.05%) |
Mar 18, 2024 | 43.90 | 43.90 | 43.46 | 43.46 | 3,756 | +0.19(+0.44%) |
Mar 15, 2024 | 43.23 | 43.39 | 43.18 | 43.27 | 2,474 | -0.04(-0.09%) |
Mar 14, 2024 | 43.88 | 43.88 | 43.31 | 43.31 | 2,948 | -0.41(-0.94%) |
Mar 13, 2024 | 43.92 | 43.97 | 43.72 | 43.72 | 3,446 | -0.36(-0.82%) |
Mar 12, 2024 | 43.67 | 44.08 | 43.33 | 44.08 | 3,038 | +0.54(+1.24%) |
Mar 11, 2024 | 43.53 | 43.58 | 43.50 | 43.54 | 2,986 | -0.44(-0.99%) |
Mar 08, 2024 | 44.77 | 44.98 | 43.97 | 43.98 | 2,902 | -0.62(-1.40%) |
Mar 07, 2024 | 44.35 | 44.84 | 44.35 | 44.60 | 4,525 | +0.52(+1.18%) |
Mar 06, 2024 | 43.82 | 44.08 | 43.82 | 44.08 | 3,149 | +0.84(+1.94%) |
Mar 05, 2024 | 43.74 | 43.74 | 43.20 | 43.24 | 6,123 | -0.57(-1.30%) |
Mar 04, 2024 | 43.79 | 44.07 | 43.79 | 43.81 | 7,997 | +0.16(+0.37%) |