Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 42.02 | 42.46 | 42.02 | 42.46 | 3,022 | -0.29(-0.68%) |
May 28, 2024 | 42.66 | 43.40 | 42.56 | 42.75 | 3,935 | +0.01(+0.02%) |
May 24, 2024 | 42.55 | 42.87 | 42.05 | 42.74 | 88,246 | +0.09(+0.21%) |
May 23, 2024 | 43.62 | 43.93 | 42.65 | 42.65 | 6,261 | -0.91(-2.09%) |
May 22, 2024 | 43.73 | 43.73 | 43.44 | 43.56 | 1,884 | -0.05(-0.11%) |
May 21, 2024 | 43.89 | 44.00 | 43.60 | 43.61 | 8,192 | -1.07(-2.39%) |
May 20, 2024 | 44.90 | 44.91 | 44.50 | 44.68 | 13,852 | -0.12(-0.27%) |
May 17, 2024 | 44.79 | 44.98 | 44.79 | 44.80 | 2,600 | -0.12(-0.27%) |
May 16, 2024 | 44.92 | 44.92 | 44.85 | 44.92 | 1,695 | +0.36(+0.81%) |
May 15, 2024 | 44.21 | 44.70 | 44.21 | 44.56 | 2,083 | +0.40(+0.91%) |
May 14, 2024 | 43.85 | 44.36 | 43.85 | 44.16 | 5,037 | +0.19(+0.43%) |
May 13, 2024 | 43.50 | 44.09 | 43.50 | 43.97 | 41,660 | +0.82(+1.90%) |
May 10, 2024 | 43.58 | 43.58 | 43.12 | 43.15 | 1,346 | -0.54(-1.24%) |
May 09, 2024 | 43.30 | 43.80 | 43.14 | 43.69 | 4,255 | +0.39(+0.90%) |
May 08, 2024 | 42.98 | 43.51 | 42.45 | 43.30 | 7,790 | -0.39(-0.89%) |
May 07, 2024 | 43.72 | 43.95 | 43.56 | 43.69 | 7,022 | -0.64(-1.44%) |
May 06, 2024 | 43.86 | 44.33 | 43.70 | 44.33 | 65,228 | +0.73(+1.67%) |
May 03, 2024 | 43.81 | 43.85 | 43.36 | 43.60 | 3,734 | +0.38(+0.88%) |
May 02, 2024 | 42.62 | 43.37 | 42.51 | 43.22 | 73,642 | +1.65(+3.97%) |
May 01, 2024 | 41.45 | 42.26 | 41.45 | 41.57 | 7,789 | +1.10(+2.72%) |
Apr 30, 2024 | 41.18 | 41.27 | 40.37 | 40.47 | 8,755 | -0.67(-1.63%) |
Apr 29, 2024 | 41.45 | 41.45 | 40.62 | 41.14 | 14,971 | -0.01(-0.02%) |
Apr 26, 2024 | 41.01 | 41.25 | 40.71 | 41.15 | 8,731 | +1.50(+3.78%) |
Apr 25, 2024 | 38.67 | 39.83 | 38.58 | 39.65 | 13,324 | -0.48(-1.20%) |
Apr 24, 2024 | 40.29 | 40.30 | 39.72 | 40.13 | 39,405 | +0.17(+0.43%) |
Apr 23, 2024 | 39.49 | 40.00 | 39.49 | 39.96 | 15,102 | +1.06(+2.72%) |
Apr 22, 2024 | 38.82 | 39.14 | 38.67 | 38.90 | 7,498 | +0.51(+1.33%) |
Apr 19, 2024 | 38.62 | 38.79 | 38.27 | 38.39 | 5,919 | -0.56(-1.44%) |
Apr 18, 2024 | 38.42 | 39.17 | 38.16 | 38.95 | 73,814 | +0.79(+2.07%) |
Apr 17, 2024 | 38.37 | 38.46 | 38.07 | 38.16 | 10,304 | -0.20(-0.52%) |
Apr 16, 2024 | 38.24 | 38.37 | 38.08 | 38.36 | 5,594 | -0.02(-0.05%) |
Apr 15, 2024 | 39.35 | 39.35 | 38.23 | 38.38 | 166,530 | -0.74(-1.89%) |
Apr 12, 2024 | 39.62 | 39.62 | 39.03 | 39.12 | 3,689 | -1.08(-2.69%) |
Apr 11, 2024 | 40.15 | 40.28 | 39.81 | 40.20 | 5,319 | +0.35(+0.88%) |
Apr 10, 2024 | 40.01 | 40.48 | 39.71 | 39.85 | 5,557 | -0.78(-1.92%) |
Apr 09, 2024 | 40.48 | 40.67 | 40.11 | 40.63 | 4,778 | +0.29(+0.72%) |
Apr 08, 2024 | 40.44 | 40.60 | 40.34 | 40.34 | 6,021 | -0.29(-0.71%) |
Apr 05, 2024 | 40.24 | 40.69 | 40.24 | 40.63 | 7,227 | +0.46(+1.15%) |
Apr 04, 2024 | 40.85 | 41.06 | 40.17 | 40.17 | 8,618 | -0.55(-1.35%) |
Apr 03, 2024 | 40.50 | 40.74 | 40.50 | 40.72 | 2,954 | +0.47(+1.17%) |
Apr 02, 2024 | 39.99 | 40.25 | 39.94 | 40.25 | 2,966 | -0.39(-0.96%) |
Apr 01, 2024 | 40.58 | 40.83 | 40.37 | 40.64 | 9,640 | +0.36(+0.89%) |
Mar 28, 2024 | 40.36 | 40.48 | 40.28 | 40.28 | 2,962 | -0.07(-0.17%) |
Mar 27, 2024 | 40.44 | 40.44 | 40.13 | 40.35 | 1,946 | +0.09(+0.22%) |
Mar 26, 2024 | 40.29 | 40.85 | 40.26 | 40.26 | 6,370 | +0.12(+0.30%) |
Mar 25, 2024 | 40.01 | 40.24 | 40.01 | 40.14 | 4,381 | -0.15(-0.37%) |
Mar 22, 2024 | 40.33 | 40.33 | 40.19 | 40.29 | 3,792 | -0.02(-0.05%) |
Mar 21, 2024 | 40.80 | 40.80 | 40.31 | 40.31 | 5,917 | -0.49(-1.20%) |
Mar 20, 2024 | 39.98 | 40.80 | 39.95 | 40.80 | 13,762 | +0.96(+2.41%) |
Mar 19, 2024 | 39.50 | 40.01 | 39.31 | 39.84 | 14,811 | -0.28(-0.70%) |
Mar 18, 2024 | 40.08 | 40.13 | 39.84 | 40.12 | 10,182 | +0.54(+1.36%) |
Mar 15, 2024 | 39.64 | 39.73 | 39.50 | 39.58 | 6,856 | -0.29(-0.73%) |
Mar 14, 2024 | 40.38 | 40.47 | 39.85 | 39.87 | 3,638 | -0.77(-1.89%) |
Mar 13, 2024 | 40.29 | 40.82 | 40.29 | 40.64 | 7,508 | +0.07(+0.17%) |
Mar 12, 2024 | 40.16 | 40.72 | 40.16 | 40.57 | 6,963 | +0.62(+1.55%) |
Mar 11, 2024 | 39.96 | 40.14 | 39.86 | 39.95 | 8,568 | +0.20(+0.50%) |
Mar 08, 2024 | 39.97 | 40.38 | 39.75 | 39.75 | 4,197 | -0.18(-0.45%) |
Mar 07, 2024 | 39.33 | 39.93 | 39.33 | 39.93 | 7,114 | +0.76(+1.94%) |
Mar 06, 2024 | 39.64 | 39.74 | 38.93 | 39.17 | 74,207 | +0.33(+0.85%) |
Mar 05, 2024 | 39.44 | 39.44 | 38.70 | 38.84 | 6,116 | -0.74(-1.87%) |
Mar 04, 2024 | 40.12 | 40.12 | 39.50 | 39.58 | 9,198 | -0.54(-1.35%) |