Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.60 | 44.79 | 44.60 | 44.64 | 3,494 | +0.00(+0.00%) |
May 16, 2024 | 44.52 | 44.74 | 44.49 | 44.64 | 9,036 | +0.25(+0.56%) |
May 15, 2024 | 44.25 | 44.47 | 44.25 | 44.39 | 2,053 | +0.37(+0.84%) |
May 14, 2024 | 43.75 | 44.11 | 43.75 | 44.02 | 11,532 | +0.21(+0.48%) |
May 13, 2024 | 43.72 | 43.90 | 43.70 | 43.81 | 3,736 | +0.14(+0.32%) |
May 10, 2024 | 43.70 | 43.70 | 43.49 | 43.67 | 2,709 | +0.14(+0.32%) |
May 09, 2024 | 43.33 | 43.53 | 43.30 | 43.53 | 3,078 | +0.45(+1.04%) |
May 08, 2024 | 43.09 | 43.22 | 43.08 | 43.08 | 6,533 | -0.26(-0.60%) |
May 07, 2024 | 43.29 | 43.35 | 43.26 | 43.34 | 3,946 | +0.11(+0.25%) |
May 06, 2024 | 42.97 | 43.23 | 42.97 | 43.23 | 2,681 | +0.52(+1.22%) |
May 03, 2024 | 42.80 | 42.87 | 42.71 | 42.71 | 4,429 | +0.10(+0.23%) |
May 02, 2024 | 42.27 | 42.61 | 42.27 | 42.61 | 3,829 | +0.91(+2.18%) |
May 01, 2024 | 41.77 | 42.32 | 41.70 | 41.70 | 3,609 | -0.13(-0.31%) |
Apr 30, 2024 | 42.26 | 42.40 | 41.83 | 41.83 | 2,822 | -0.78(-1.83%) |
Apr 29, 2024 | 42.45 | 42.61 | 42.43 | 42.61 | 2,316 | +0.50(+1.19%) |
Apr 26, 2024 | 42.10 | 42.30 | 42.06 | 42.11 | 4,645 | +0.06(+0.14%) |
Apr 25, 2024 | 41.69 | 42.05 | 41.58 | 42.05 | 3,334 | +0.19(+0.45%) |
Apr 24, 2024 | 42.12 | 42.12 | 41.75 | 41.86 | 5,586 | -0.16(-0.38%) |
Apr 23, 2024 | 41.71 | 42.02 | 41.59 | 42.02 | 3,966 | +0.58(+1.40%) |
Apr 22, 2024 | 41.39 | 41.65 | 41.18 | 41.44 | 26,192 | +0.23(+0.56%) |
Apr 19, 2024 | 41.24 | 41.31 | 41.00 | 41.21 | 4,944 | +0.13(+0.32%) |
Apr 18, 2024 | 41.27 | 41.35 | 40.27 | 41.08 | 5,872 | -0.11(-0.27%) |
Apr 17, 2024 | 41.44 | 41.44 | 41.09 | 41.19 | 4,879 | +0.06(+0.15%) |
Apr 16, 2024 | 41.28 | 41.28 | 41.05 | 41.13 | 2,943 | -0.31(-0.75%) |
Apr 15, 2024 | 42.11 | 42.11 | 41.36 | 41.44 | 2,505 | -0.16(-0.38%) |
Apr 12, 2024 | 42.09 | 42.09 | 41.60 | 41.60 | 3,181 | -1.00(-2.35%) |
Apr 11, 2024 | 42.63 | 42.63 | 42.18 | 42.60 | 50,191 | +0.22(+0.52%) |
Apr 10, 2024 | 42.57 | 42.57 | 42.37 | 42.38 | 3,016 | -0.57(-1.34%) |
Apr 09, 2024 | 43.09 | 43.09 | 42.72 | 42.95 | 4,678 | -0.05(-0.11%) |
Apr 08, 2024 | 43.00 | 43.05 | 42.84 | 43.00 | 6,589 | +0.24(+0.56%) |
Apr 05, 2024 | 42.79 | 42.95 | 42.72 | 42.76 | 5,754 | -0.22(-0.51%) |
Apr 04, 2024 | 43.41 | 43.57 | 42.83 | 42.98 | 15,729 | -0.20(-0.47%) |
Apr 03, 2024 | 42.75 | 43.18 | 42.75 | 43.18 | 9,047 | +0.43(+1.01%) |
Apr 02, 2024 | 42.72 | 42.83 | 42.72 | 42.75 | 9,812 | -0.14(-0.33%) |