Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 41.33 | 41.43 | 41.26 | 41.43 | 11,589 | +0.11(+0.27%) |
May 20, 2024 | 41.40 | 41.49 | 41.29 | 41.32 | 7,028 | -0.12(-0.29%) |
May 17, 2024 | 41.20 | 41.47 | 41.20 | 41.44 | 50,354 | +0.20(+0.49%) |
May 16, 2024 | 41.38 | 41.41 | 41.16 | 41.24 | 63,661 | -0.06(-0.15%) |
May 15, 2024 | 41.23 | 41.38 | 41.12 | 41.30 | 4,889 | +0.20(+0.49%) |
May 14, 2024 | 41.01 | 41.10 | 40.90 | 41.10 | 41,413 | +0.40(+0.99%) |
May 13, 2024 | 40.78 | 40.83 | 40.67 | 40.70 | 26,325 | +0.09(+0.21%) |
May 10, 2024 | 40.76 | 40.76 | 40.57 | 40.61 | 6,448 | +0.17(+0.43%) |
May 09, 2024 | 40.14 | 40.52 | 40.14 | 40.44 | 8,988 | +0.21(+0.52%) |
May 08, 2024 | 40.04 | 40.26 | 40.04 | 40.23 | 3,748 | -0.12(-0.30%) |
May 07, 2024 | 40.39 | 40.43 | 40.29 | 40.35 | 3,800 | +0.16(+0.40%) |
May 06, 2024 | 39.97 | 40.20 | 39.97 | 40.19 | 7,117 | +0.51(+1.29%) |
May 03, 2024 | 39.65 | 39.73 | 39.59 | 39.68 | 5,535 | +0.16(+0.40%) |
May 02, 2024 | 39.40 | 39.61 | 39.36 | 39.52 | 3,973 | +0.43(+1.10%) |
May 01, 2024 | 39.17 | 39.41 | 38.96 | 39.09 | 25,381 | -0.13(-0.33%) |
Apr 30, 2024 | 39.71 | 39.71 | 39.22 | 39.22 | 4,281 | -0.80(-2.00%) |
Apr 29, 2024 | 39.97 | 40.02 | 39.97 | 40.02 | 1,329 | +0.05(+0.13%) |
Apr 26, 2024 | 39.85 | 39.98 | 39.76 | 39.97 | 2,560 | +0.38(+0.97%) |
Apr 25, 2024 | 39.31 | 39.66 | 39.17 | 39.59 | 9,156 | +0.02(+0.04%) |
Apr 24, 2024 | 39.61 | 39.62 | 39.36 | 39.57 | 52,270 | -0.05(-0.13%) |
Apr 23, 2024 | 39.54 | 39.71 | 39.54 | 39.62 | 13,133 | +0.42(+1.08%) |
Apr 22, 2024 | 39.03 | 39.29 | 39.03 | 39.20 | 2,542 | +0.41(+1.04%) |
Apr 19, 2024 | 38.70 | 38.86 | 38.70 | 38.79 | 3,243 | +0.05(+0.13%) |
Apr 18, 2024 | 38.82 | 38.92 | 38.66 | 38.74 | 3,077 | +0.01(+0.03%) |
Apr 17, 2024 | 38.88 | 38.90 | 38.58 | 38.73 | 26,847 | +0.22(+0.57%) |
Apr 16, 2024 | 38.46 | 38.65 | 38.41 | 38.51 | 34,244 | -0.54(-1.38%) |
Apr 15, 2024 | 39.62 | 39.68 | 39.03 | 39.05 | 6,895 | -0.18(-0.46%) |
Apr 12, 2024 | 39.67 | 39.67 | 39.23 | 39.23 | 3,404 | -0.59(-1.48%) |
Apr 11, 2024 | 39.59 | 39.88 | 39.52 | 39.82 | 10,648 | -0.20(-0.51%) |
Apr 10, 2024 | 39.89 | 40.16 | 39.85 | 40.02 | 20,675 | -0.34(-0.83%) |
Apr 09, 2024 | 40.64 | 40.64 | 40.28 | 40.36 | 483,612 | -0.12(-0.30%) |
Apr 08, 2024 | 40.44 | 40.59 | 40.34 | 40.48 | 253,833 | +0.23(+0.58%) |
Apr 05, 2024 | 40.02 | 40.24 | 40.02 | 40.24 | 1,493 | +0.17(+0.44%) |
Apr 04, 2024 | 40.51 | 40.51 | 40.05 | 40.07 | 1,585 | -0.08(-0.20%) |
Apr 03, 2024 | 39.75 | 40.15 | 39.75 | 40.15 | 2,056 | +0.47(+1.18%) |
Apr 02, 2024 | 39.54 | 39.68 | 39.53 | 39.68 | 2,317 | +0.15(+0.38%) |
Apr 01, 2024 | 39.52 | 39.59 | 39.52 | 39.53 | 18,456 | -0.20(-0.50%) |
Mar 28, 2024 | 39.72 | 39.73 | 39.65 | 39.73 | 1,840 | +0.12(+0.30%) |
Mar 27, 2024 | 39.46 | 39.61 | 39.44 | 39.61 | 2,891 | +0.23(+0.59%) |
Mar 26, 2024 | 39.60 | 39.60 | 39.38 | 39.38 | 1,890 | -0.13(-0.33%) |
Mar 25, 2024 | 39.51 | 39.52 | 39.51 | 39.51 | 1,988 | +0.25(+0.64%) |
Mar 22, 2024 | 39.44 | 39.44 | 39.26 | 39.26 | 4,951 | -0.22(-0.56%) |
Mar 21, 2024 | 39.53 | 39.53 | 39.41 | 39.48 | 3,009 | +0.17(+0.43%) |
Mar 20, 2024 | 38.78 | 39.36 | 38.78 | 39.31 | 3,561 | +0.39(+1.00%) |
Mar 19, 2024 | 38.78 | 38.95 | 38.78 | 38.92 | 3,072 | +0.15(+0.39%) |
Mar 18, 2024 | 38.85 | 38.85 | 38.75 | 38.77 | 6,499 | -0.06(-0.15%) |
Mar 15, 2024 | 38.84 | 38.88 | 38.79 | 38.83 | 7,963 | +0.20(+0.52%) |
Mar 14, 2024 | 38.91 | 38.91 | 38.56 | 38.63 | 11,056 | -0.26(-0.67%) |
Mar 13, 2024 | 38.85 | 38.89 | 38.85 | 38.89 | 706 | +0.21(+0.54%) |
Mar 12, 2024 | 38.45 | 38.68 | 38.45 | 38.68 | 2,271 | +0.35(+0.91%) |
Mar 11, 2024 | 38.21 | 38.33 | 38.17 | 38.33 | 4,050 | -0.11(-0.29%) |
Mar 08, 2024 | 38.71 | 38.71 | 38.43 | 38.44 | 7,573 | -0.02(-0.05%) |
Mar 07, 2024 | 38.56 | 38.58 | 38.46 | 38.46 | 3,960 | +0.27(+0.70%) |
Mar 06, 2024 | 38.13 | 38.23 | 38.11 | 38.19 | 8,409 | +0.48(+1.26%) |
Mar 05, 2024 | 37.71 | 37.84 | 37.67 | 37.72 | 2,920 | -0.09(-0.24%) |
Mar 04, 2024 | 37.83 | 37.88 | 37.78 | 37.81 | 11,276 | -0.04(-0.10%) |