Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.77 | 41.13 | 40.71 | 41.05 | 195,515 | +0.19(+0.47%) |
May 16, 2024 | 41.27 | 41.32 | 40.85 | 40.86 | 85,623 | -0.71(-1.71%) |
May 15, 2024 | 41.39 | 41.57 | 41.30 | 41.57 | 73,001 | +0.22(+0.53%) |
May 14, 2024 | 41.17 | 41.47 | 41.01 | 41.35 | 169,054 | +0.44(+1.08%) |
May 13, 2024 | 41.21 | 41.22 | 40.78 | 40.91 | 50,536 | -0.19(-0.46%) |
May 10, 2024 | 41.13 | 41.31 | 40.98 | 41.10 | 43,487 | +0.12(+0.29%) |
May 09, 2024 | 41.00 | 41.18 | 40.91 | 40.98 | 45,731 | +0.01(+0.02%) |
May 08, 2024 | 41.21 | 41.33 | 40.84 | 40.97 | 29,169 | +0.25(+0.61%) |
May 07, 2024 | 40.58 | 41.04 | 40.58 | 40.72 | 79,273 | +0.74(+1.85%) |
May 06, 2024 | 40.27 | 40.27 | 39.90 | 39.98 | 109,725 | +0.26(+0.65%) |
May 03, 2024 | 39.83 | 39.93 | 39.56 | 39.72 | 35,239 | +0.37(+0.95%) |
May 02, 2024 | 39.18 | 39.53 | 38.97 | 39.35 | 135,777 | +0.32(+0.82%) |
May 01, 2024 | 38.25 | 40.36 | 38.00 | 39.03 | 35,849 | -0.15(-0.38%) |
Apr 30, 2024 | 39.59 | 39.74 | 39.18 | 39.18 | 46,632 | -1.05(-2.61%) |
Apr 29, 2024 | 40.38 | 40.48 | 40.01 | 40.23 | 74,864 | -0.06(-0.15%) |
Apr 26, 2024 | 40.57 | 40.71 | 40.28 | 40.29 | 50,107 | +0.21(+0.52%) |
Apr 25, 2024 | 39.34 | 40.25 | 38.91 | 40.08 | 83,255 | -1.57(-3.77%) |
Apr 24, 2024 | 41.89 | 41.89 | 41.45 | 41.65 | 77,303 | +0.55(+1.34%) |
Apr 23, 2024 | 40.90 | 41.25 | 40.83 | 41.10 | 110,046 | +0.03(+0.07%) |
Apr 22, 2024 | 40.98 | 41.31 | 40.88 | 41.07 | 87,233 | +0.66(+1.63%) |
Apr 19, 2024 | 40.61 | 40.84 | 40.33 | 40.41 | 43,387 | -0.21(-0.52%) |
Apr 18, 2024 | 40.80 | 41.01 | 40.54 | 40.62 | 56,822 | -0.04(-0.10%) |
Apr 17, 2024 | 41.18 | 41.18 | 40.53 | 40.66 | 62,654 | -0.57(-1.38%) |
Apr 16, 2024 | 41.02 | 41.41 | 40.91 | 41.23 | 72,505 | +0.02(+0.05%) |
Apr 15, 2024 | 41.83 | 41.92 | 40.93 | 41.21 | 57,174 | -0.29(-0.70%) |
Apr 12, 2024 | 41.97 | 41.98 | 41.41 | 41.50 | 82,655 | -1.36(-3.17%) |
Apr 11, 2024 | 42.72 | 42.94 | 42.27 | 42.86 | 75,827 | +0.29(+0.68%) |
Apr 10, 2024 | 42.58 | 42.78 | 42.47 | 42.57 | 46,468 | -0.85(-1.96%) |
Apr 09, 2024 | 43.47 | 43.50 | 43.01 | 43.42 | 52,136 | -0.22(-0.50%) |
Apr 08, 2024 | 43.70 | 43.85 | 43.43 | 43.64 | 37,357 | +0.14(+0.32%) |
Apr 05, 2024 | 42.94 | 43.74 | 42.75 | 43.50 | 75,976 | +0.67(+1.56%) |
Apr 04, 2024 | 43.20 | 43.45 | 42.45 | 42.83 | 71,233 | -0.23(-0.53%) |
Apr 03, 2024 | 42.88 | 43.36 | 42.78 | 43.06 | 59,800 | -0.02(-0.05%) |
Apr 02, 2024 | 43.36 | 43.42 | 42.95 | 43.08 | 53,502 | -1.21(-2.73%) |
Apr 01, 2024 | 43.83 | 45.13 | 43.35 | 44.29 | 39,930 | +0.01(+0.02%) |
Mar 28, 2024 | 44.38 | 44.58 | 44.09 | 44.28 | 70,003 | -0.44(-0.98%) |
Mar 27, 2024 | 44.75 | 44.84 | 44.45 | 44.72 | 42,337 | -0.18(-0.39%) |
Mar 26, 2024 | 44.69 | 45.12 | 44.62 | 44.90 | 56,011 | +0.32(+0.71%) |
Mar 25, 2024 | 44.39 | 44.68 | 44.36 | 44.58 | 305,842 | -0.61(-1.35%) |
Mar 22, 2024 | 44.93 | 45.27 | 44.63 | 45.19 | 993,193 | +0.65(+1.46%) |
Mar 21, 2024 | 44.57 | 45.05 | 44.35 | 44.54 | 364,038 | -0.44(-0.98%) |
Mar 20, 2024 | 44.71 | 45.07 | 44.34 | 44.98 | 5,240,299 | +0.41(+0.92%) |
Mar 19, 2024 | 44.51 | 44.62 | 44.23 | 44.57 | 413,812 | -1.08(-2.37%) |
Mar 18, 2024 | 45.76 | 45.86 | 45.56 | 45.65 | 119,649 | +0.21(+0.47%) |
Mar 15, 2024 | 45.57 | 45.93 | 45.10 | 45.44 | 63,947 | -0.35(-0.77%) |
Mar 14, 2024 | 45.91 | 46.11 | 45.62 | 45.79 | 46,529 | -0.52(-1.12%) |
Mar 13, 2024 | 46.63 | 46.64 | 46.16 | 46.31 | 587,754 | +0.09(+0.19%) |
Mar 12, 2024 | 46.07 | 46.53 | 45.80 | 46.22 | 127,278 | -0.08(-0.17%) |
Mar 11, 2024 | 45.89 | 46.34 | 45.80 | 46.30 | 35,516 | +0.48(+1.05%) |
Mar 08, 2024 | 46.25 | 46.28 | 45.79 | 45.82 | 31,788 | -0.58(-1.25%) |
Mar 07, 2024 | 46.14 | 46.49 | 45.94 | 46.40 | 222,807 | +0.48(+1.05%) |
Mar 06, 2024 | 45.60 | 46.07 | 45.51 | 45.92 | 45,633 | +0.83(+1.84%) |
Mar 05, 2024 | 45.94 | 46.00 | 44.96 | 45.09 | 51,387 | -1.42(-3.05%) |
Mar 04, 2024 | 46.52 | 46.79 | 46.38 | 46.51 | 87,593 | +0.04(+0.09%) |