Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.03 | 42.13 | 41.96 | 42.02 | 12,222 | -0.18(-0.43%) |
May 16, 2024 | 42.29 | 42.31 | 42.16 | 42.20 | 6,696 | -0.10(-0.24%) |
May 15, 2024 | 42.15 | 42.44 | 42.15 | 42.30 | 3,023 | +0.54(+1.29%) |
May 14, 2024 | 41.63 | 41.83 | 41.63 | 41.76 | 5,177 | +0.20(+0.48%) |
May 13, 2024 | 41.69 | 41.69 | 41.52 | 41.56 | 1,087 | +0.11(+0.27%) |
May 10, 2024 | 41.50 | 41.50 | 41.40 | 41.45 | 718 | -0.28(-0.68%) |
May 09, 2024 | 41.51 | 41.75 | 41.51 | 41.73 | 3,948 | +0.21(+0.51%) |
May 08, 2024 | 41.47 | 41.57 | 41.45 | 41.52 | 2,791 | -0.17(-0.40%) |
May 07, 2024 | 41.77 | 42.06 | 41.68 | 41.68 | 8,133 | +0.13(+0.32%) |
May 06, 2024 | 41.54 | 41.55 | 41.35 | 41.55 | 3,071 | +0.07(+0.18%) |
May 03, 2024 | 41.58 | 42.10 | 41.39 | 41.48 | 75,021 | +0.54(+1.31%) |
May 02, 2024 | 40.63 | 41.05 | 40.63 | 40.94 | 5,143 | +0.29(+0.72%) |
May 01, 2024 | 40.53 | 40.65 | 40.53 | 40.65 | 5,238 | +0.35(+0.86%) |
Apr 30, 2024 | 40.42 | 40.64 | 40.30 | 40.30 | 2,942 | -0.35(-0.86%) |
Apr 29, 2024 | 40.46 | 40.65 | 40.46 | 40.65 | 17,594 | +0.27(+0.66%) |
Apr 26, 2024 | 40.30 | 40.65 | 40.30 | 40.38 | 8,926 | +0.12(+0.31%) |
Apr 25, 2024 | 40.03 | 40.26 | 40.03 | 40.26 | 2,671 | -0.25(-0.62%) |
Apr 24, 2024 | 40.57 | 40.57 | 40.45 | 40.51 | 1,736 | -0.25(-0.62%) |
Apr 23, 2024 | 40.76 | 40.92 | 40.76 | 40.76 | 2,123 | +0.13(+0.32%) |
Apr 22, 2024 | 40.58 | 40.63 | 40.58 | 40.63 | 597 | -0.01(-0.03%) |
Apr 19, 2024 | 40.82 | 40.82 | 40.59 | 40.65 | 3,610 | +0.10(+0.26%) |
Apr 18, 2024 | 40.73 | 40.73 | 40.41 | 40.54 | 906 | -0.30(-0.74%) |
Apr 17, 2024 | 40.56 | 40.85 | 40.56 | 40.84 | 6,852 | +0.49(+1.21%) |
Apr 16, 2024 | 40.30 | 40.54 | 40.30 | 40.35 | 3,621 | -0.27(-0.67%) |
Apr 15, 2024 | 40.58 | 40.63 | 40.58 | 40.63 | 3,588 | -0.70(-1.68%) |
Apr 12, 2024 | 41.19 | 41.48 | 41.19 | 41.32 | 3,380 | +0.41(+1.01%) |
Apr 11, 2024 | 41.11 | 41.11 | 40.71 | 40.91 | 3,671 | -0.03(-0.07%) |
Apr 10, 2024 | 41.47 | 41.47 | 40.94 | 40.94 | 6,029 | -1.21(-2.87%) |
Apr 09, 2024 | 42.00 | 42.15 | 42.00 | 42.15 | 2,739 | +0.34(+0.82%) |
Apr 08, 2024 | 41.88 | 41.88 | 41.69 | 41.80 | 2,276 | -0.20(-0.47%) |
Apr 05, 2024 | 42.18 | 42.18 | 42.00 | 42.00 | 2,639 | -0.59(-1.39%) |
Apr 04, 2024 | 42.42 | 42.59 | 42.42 | 42.59 | 3,252 | +0.39(+0.92%) |
Apr 03, 2024 | 41.99 | 42.21 | 41.99 | 42.21 | 1,156 | -0.02(-0.04%) |
Apr 02, 2024 | 42.02 | 42.28 | 41.98 | 42.23 | 5,580 | -0.11(-0.27%) |