Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 42.25 | 42.25 | 41.87 | 42.10 | 49,631 | -0.13(-0.31%) |
May 21, 2024 | 41.96 | 42.23 | 41.93 | 42.23 | 29,335 | +0.09(+0.21%) |
May 20, 2024 | 41.93 | 42.22 | 41.93 | 42.14 | 56,841 | +0.32(+0.77%) |
May 17, 2024 | 41.95 | 41.96 | 41.67 | 41.82 | 59,505 | -0.05(-0.12%) |
May 16, 2024 | 42.01 | 42.16 | 41.84 | 41.87 | 52,737 | -0.15(-0.36%) |
May 15, 2024 | 41.49 | 42.02 | 41.42 | 42.02 | 38,268 | +0.78(+1.89%) |
May 14, 2024 | 40.85 | 41.30 | 40.85 | 41.24 | 58,838 | +0.29(+0.71%) |
May 13, 2024 | 41.06 | 41.06 | 40.84 | 40.95 | 43,658 | +0.00(+0.00%) |
May 10, 2024 | 41.05 | 41.14 | 40.83 | 40.95 | 35,186 | +0.06(+0.15%) |
May 09, 2024 | 40.80 | 40.91 | 40.66 | 40.89 | 29,950 | +0.13(+0.32%) |
May 08, 2024 | 40.57 | 40.87 | 40.51 | 40.76 | 90,785 | -0.07(-0.17%) |
May 07, 2024 | 40.93 | 40.97 | 40.77 | 40.83 | 47,154 | -0.10(-0.24%) |
May 06, 2024 | 40.46 | 40.93 | 40.45 | 40.93 | 77,727 | +0.61(+1.51%) |
May 03, 2024 | 40.28 | 40.39 | 40.12 | 40.32 | 53,848 | +0.76(+1.92%) |
May 02, 2024 | 39.29 | 39.60 | 38.97 | 39.56 | 56,639 | +0.61(+1.57%) |
May 01, 2024 | 39.03 | 39.72 | 38.78 | 38.95 | 47,953 | -0.28(-0.71%) |
Apr 30, 2024 | 39.89 | 39.89 | 39.22 | 39.23 | 58,281 | -0.87(-2.17%) |
Apr 29, 2024 | 40.14 | 40.21 | 39.83 | 40.10 | 47,744 | +0.13(+0.33%) |
Apr 26, 2024 | 39.71 | 40.11 | 39.71 | 39.97 | 127,273 | +0.74(+1.89%) |
Apr 25, 2024 | 38.63 | 39.28 | 38.35 | 39.23 | 49,082 | -0.22(-0.56%) |
Apr 24, 2024 | 39.74 | 39.83 | 39.25 | 39.45 | 47,549 | +0.03(+0.08%) |
Apr 23, 2024 | 38.94 | 39.47 | 38.87 | 39.42 | 77,539 | +0.68(+1.76%) |
Apr 22, 2024 | 38.64 | 38.96 | 38.26 | 38.74 | 65,153 | +0.38(+0.99%) |
Apr 19, 2024 | 39.24 | 39.24 | 38.22 | 38.36 | 49,406 | -1.01(-2.57%) |
Apr 18, 2024 | 39.62 | 39.85 | 39.33 | 39.37 | 60,094 | -0.24(-0.61%) |
Apr 17, 2024 | 40.38 | 40.38 | 39.53 | 39.61 | 43,458 | -0.52(-1.30%) |
Apr 16, 2024 | 40.12 | 40.29 | 39.95 | 40.13 | 117,267 | +0.06(+0.15%) |
Apr 15, 2024 | 41.15 | 41.15 | 40.00 | 40.07 | 45,770 | -0.82(-2.01%) |
Apr 12, 2024 | 41.21 | 41.22 | 40.74 | 40.89 | 50,218 | -0.64(-1.54%) |
Apr 11, 2024 | 40.96 | 41.58 | 40.76 | 41.53 | 72,359 | +0.73(+1.79%) |
Apr 10, 2024 | 40.65 | 40.87 | 40.64 | 40.80 | 50,601 | -0.31(-0.75%) |
Apr 09, 2024 | 41.21 | 41.21 | 40.69 | 41.11 | 89,159 | +0.05(+0.12%) |
Apr 08, 2024 | 41.21 | 41.21 | 41.00 | 41.06 | 38,598 | +0.08(+0.20%) |
Apr 05, 2024 | 40.70 | 41.16 | 40.62 | 40.98 | 50,902 | +0.55(+1.36%) |
Apr 04, 2024 | 41.46 | 41.52 | 40.40 | 40.43 | 57,832 | -0.59(-1.44%) |
Apr 03, 2024 | 40.67 | 41.23 | 40.67 | 41.02 | 86,745 | +0.17(+0.42%) |
Apr 02, 2024 | 40.75 | 40.91 | 40.51 | 40.85 | 44,816 | -0.40(-0.97%) |
Apr 01, 2024 | 41.20 | 41.41 | 41.02 | 41.25 | 54,477 | +0.15(+0.36%) |
Mar 28, 2024 | 41.17 | 41.24 | 41.05 | 41.10 | 651,697 | -0.10(-0.24%) |
Mar 27, 2024 | 41.51 | 41.51 | 40.92 | 41.20 | 45,867 | +0.06(+0.15%) |
Mar 26, 2024 | 41.49 | 41.59 | 41.13 | 41.14 | 65,710 | -0.21(-0.51%) |
Mar 25, 2024 | 41.27 | 41.48 | 41.25 | 41.35 | 38,752 | -0.08(-0.19%) |
Mar 22, 2024 | 41.36 | 41.65 | 41.29 | 41.43 | 71,060 | +0.01(+0.02%) |
Mar 21, 2024 | 41.76 | 41.76 | 41.39 | 41.42 | 168,389 | +0.14(+0.34%) |
Mar 20, 2024 | 40.94 | 41.29 | 40.73 | 41.28 | 69,575 | +0.53(+1.30%) |
Mar 19, 2024 | 40.49 | 40.80 | 40.12 | 40.75 | 512,023 | +0.13(+0.32%) |
Mar 18, 2024 | 40.66 | 40.92 | 40.58 | 40.62 | 2,395,493 | +0.47(+1.17%) |
Mar 15, 2024 | 40.29 | 40.40 | 40.07 | 40.15 | 38,264 | -0.51(-1.25%) |
Mar 14, 2024 | 40.96 | 41.02 | 40.44 | 40.66 | 15,002 | -0.12(-0.29%) |
Mar 13, 2024 | 41.01 | 41.01 | 40.66 | 40.78 | 286,076 | -0.24(-0.59%) |
Mar 12, 2024 | 40.63 | 41.02 | 40.30 | 41.02 | 32,882 | +0.79(+1.96%) |
Mar 11, 2024 | 40.38 | 40.38 | 40.06 | 40.23 | 33,437 | -0.25(-0.62%) |
Mar 08, 2024 | 41.15 | 41.45 | 40.39 | 40.48 | 44,406 | -0.49(-1.20%) |
Mar 07, 2024 | 40.61 | 41.06 | 40.56 | 40.97 | 54,607 | +0.67(+1.66%) |
Mar 06, 2024 | 40.53 | 40.56 | 40.17 | 40.30 | 50,603 | +0.23(+0.57%) |
Mar 05, 2024 | 40.50 | 40.50 | 39.83 | 40.07 | 30,012 | -0.71(-1.74%) |
Mar 04, 2024 | 40.90 | 41.02 | 40.78 | 40.78 | 43,376 | -0.19(-0.46%) |