Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 41.11 | 41.18 | 41.03 | 41.03 | 856 | -0.17(-0.41%) |
May 21, 2024 | 41.13 | 41.20 | 41.10 | 41.20 | 2,021 | +0.14(+0.33%) |
May 20, 2024 | 41.22 | 41.22 | 41.06 | 41.06 | 951 | +0.05(+0.11%) |
May 17, 2024 | 40.93 | 41.02 | 40.92 | 41.01 | 2,730 | -0.06(-0.14%) |
May 16, 2024 | 41.15 | 41.19 | 41.07 | 41.07 | 206,806 | -0.02(-0.04%) |
May 15, 2024 | 40.83 | 41.09 | 40.83 | 41.09 | 1,060 | +0.51(+1.26%) |
May 14, 2024 | 40.49 | 40.58 | 40.44 | 40.58 | 3,210 | +0.26(+0.65%) |
May 13, 2024 | 40.32 | 40.32 | 40.28 | 40.32 | 547 | +0.03(+0.09%) |
May 10, 2024 | 40.22 | 40.28 | 40.22 | 40.28 | 272 | +0.09(+0.24%) |
May 09, 2024 | 40.05 | 40.21 | 40.05 | 40.19 | 1,463 | +0.20(+0.50%) |
May 08, 2024 | 39.78 | 39.99 | 39.78 | 39.99 | 2,538 | +0.04(+0.09%) |
May 07, 2024 | 40.00 | 40.00 | 39.95 | 39.95 | 16,956 | +0.08(+0.20%) |
May 06, 2024 | 39.72 | 39.87 | 39.71 | 39.87 | 6,237 | +0.37(+0.93%) |
May 03, 2024 | 39.50 | 39.51 | 39.50 | 39.51 | 481 | +0.55(+1.40%) |
May 02, 2024 | 38.83 | 39.05 | 38.75 | 38.96 | 1,179 | +0.31(+0.79%) |
May 01, 2024 | 38.63 | 38.77 | 38.63 | 38.65 | 1,499 | -0.15(-0.39%) |
Apr 30, 2024 | 39.25 | 39.29 | 38.80 | 38.80 | 35,731 | -0.53(-1.34%) |
Apr 29, 2024 | 39.38 | 39.38 | 39.33 | 39.33 | 688 | +0.12(+0.31%) |
Apr 26, 2024 | 39.08 | 39.33 | 39.08 | 39.21 | 2,475 | +0.40(+1.04%) |
Apr 25, 2024 | 38.48 | 38.85 | 38.48 | 38.81 | 3,452 | -0.26(-0.67%) |
Apr 24, 2024 | 39.09 | 39.09 | 38.83 | 39.07 | 2,202 | +0.12(+0.32%) |
Apr 23, 2024 | 38.75 | 39.03 | 38.75 | 38.94 | 1,860 | +0.45(+1.18%) |
Apr 22, 2024 | 38.42 | 38.60 | 38.17 | 38.49 | 1,939 | +0.33(+0.87%) |
Apr 19, 2024 | 38.47 | 38.47 | 38.15 | 38.16 | 52,091 | -0.28(-0.73%) |
Apr 18, 2024 | 38.51 | 38.64 | 38.42 | 38.44 | 2,913 | -0.12(-0.30%) |
Apr 17, 2024 | 38.84 | 38.84 | 38.56 | 38.56 | 464 | -0.19(-0.49%) |
Apr 16, 2024 | 38.73 | 38.83 | 38.73 | 38.75 | 2,393 | -0.14(-0.35%) |
Apr 15, 2024 | 39.60 | 39.60 | 38.88 | 38.88 | 4,059 | -0.43(-1.10%) |
Apr 12, 2024 | 39.66 | 39.66 | 39.23 | 39.31 | 1,061 | -0.63(-1.58%) |
Apr 11, 2024 | 39.58 | 39.99 | 39.58 | 39.95 | 3,394 | +0.29(+0.72%) |
Apr 10, 2024 | 39.70 | 39.70 | 39.56 | 39.66 | 1,185 | -0.40(-1.00%) |
Apr 09, 2024 | 40.04 | 40.06 | 39.88 | 40.06 | 4,793 | +0.09(+0.23%) |
Apr 08, 2024 | 40.05 | 40.05 | 39.97 | 39.97 | 715 | +0.02(+0.05%) |
Apr 05, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 238 | +0.36(+0.91%) |
Apr 04, 2024 | 40.30 | 40.34 | 39.59 | 39.59 | 6,089 | -0.44(-1.09%) |
Apr 03, 2024 | 40.14 | 40.16 | 40.02 | 40.02 | 2,792 | +0.00(+0.01%) |
Apr 02, 2024 | 39.95 | 40.02 | 39.94 | 40.02 | 1,747 | -0.27(-0.66%) |
Apr 01, 2024 | 40.21 | 40.28 | 40.18 | 40.28 | 2,799 | -0.11(-0.26%) |
Mar 28, 2024 | 40.25 | 40.39 | 40.25 | 40.39 | 2,878 | +0.13(+0.33%) |
Mar 27, 2024 | 40.02 | 40.26 | 40.01 | 40.26 | 15,895 | +0.36(+0.89%) |
Mar 26, 2024 | 40.13 | 40.13 | 39.90 | 39.90 | 5,822 | -0.11(-0.27%) |
Mar 25, 2024 | 40.03 | 40.10 | 40.01 | 40.01 | 1,044 | -0.14(-0.35%) |
Mar 22, 2024 | 40.16 | 40.16 | 40.14 | 40.15 | 1,172 | -0.06(-0.14%) |
Mar 21, 2024 | 40.36 | 40.36 | 40.20 | 40.21 | 2,171 | +0.20(+0.51%) |
Mar 20, 2024 | 39.62 | 40.01 | 39.62 | 40.01 | 3,028 | +0.38(+0.95%) |
Mar 19, 2024 | 39.33 | 39.63 | 39.33 | 39.63 | 2,664 | +0.17(+0.42%) |
Mar 18, 2024 | 39.56 | 39.66 | 39.46 | 39.46 | 1,945 | +0.23(+0.58%) |
Mar 15, 2024 | 39.28 | 39.34 | 39.23 | 39.23 | 946 | -0.26(-0.65%) |
Mar 14, 2024 | 39.69 | 39.69 | 39.40 | 39.49 | 2,046 | -0.24(-0.59%) |
Mar 13, 2024 | 39.75 | 39.83 | 39.64 | 39.73 | 3,791 | -0.08(-0.20%) |
Mar 12, 2024 | 39.51 | 39.81 | 39.51 | 39.81 | 5,500 | +0.45(+1.14%) |
Mar 11, 2024 | 39.26 | 39.41 | 39.26 | 39.36 | 30,875 | -0.07(-0.18%) |
Mar 08, 2024 | 39.88 | 39.92 | 39.43 | 39.43 | 14,351 | -0.25(-0.62%) |
Mar 07, 2024 | 39.67 | 39.67 | 39.59 | 39.67 | 2,518 | +0.40(+1.02%) |
Mar 06, 2024 | 39.38 | 39.38 | 39.18 | 39.27 | 1,316 | +0.24(+0.62%) |
Mar 05, 2024 | 39.19 | 39.22 | 39.01 | 39.03 | 5,368 | -0.38(-0.97%) |
Mar 04, 2024 | 39.42 | 39.55 | 39.40 | 39.42 | 2,461 | +0.04(+0.09%) |