Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 43.39 | 43.47 | 43.19 | 43.36 | 44,236 | -0.08(-0.18%) |
May 21, 2024 | 43.30 | 43.46 | 43.29 | 43.44 | 48,427 | +0.10(+0.23%) |
May 20, 2024 | 43.30 | 43.46 | 43.28 | 43.34 | 150,887 | +0.07(+0.16%) |
May 17, 2024 | 43.29 | 43.29 | 43.16 | 43.27 | 301,507 | +0.05(+0.12%) |
May 16, 2024 | 43.35 | 43.44 | 43.22 | 43.22 | 73,718 | -0.10(-0.23%) |
May 15, 2024 | 43.01 | 43.32 | 42.99 | 43.32 | 63,251 | +0.53(+1.24%) |
May 14, 2024 | 42.63 | 42.81 | 42.56 | 42.79 | 62,799 | +0.21(+0.49%) |
May 13, 2024 | 42.72 | 42.72 | 42.54 | 42.58 | 32,409 | +0.00(+0.00%) |
May 10, 2024 | 42.65 | 42.71 | 42.50 | 42.58 | 40,870 | +0.09(+0.21%) |
May 09, 2024 | 42.30 | 42.49 | 42.23 | 42.49 | 33,927 | +0.22(+0.52%) |
May 08, 2024 | 42.13 | 42.30 | 42.12 | 42.27 | 57,680 | +0.01(+0.02%) |
May 07, 2024 | 42.28 | 42.37 | 42.23 | 42.26 | 32,394 | +0.04(+0.09%) |
May 06, 2024 | 42.00 | 42.22 | 41.96 | 42.22 | 82,981 | +0.43(+1.03%) |
May 03, 2024 | 41.80 | 41.84 | 41.58 | 41.79 | 75,706 | +0.52(+1.26%) |
May 02, 2024 | 41.20 | 41.32 | 40.84 | 41.27 | 90,125 | +0.40(+0.98%) |
May 01, 2024 | 40.93 | 41.45 | 40.84 | 40.87 | 66,546 | -0.13(-0.32%) |
Apr 30, 2024 | 41.52 | 41.58 | 41.00 | 41.00 | 61,404 | -0.62(-1.49%) |
Apr 29, 2024 | 41.62 | 41.68 | 41.40 | 41.62 | 42,348 | +0.10(+0.24%) |
Apr 26, 2024 | 41.35 | 41.61 | 41.35 | 41.52 | 29,672 | +0.44(+1.07%) |
Apr 25, 2024 | 40.77 | 41.14 | 40.60 | 41.08 | 101,481 | -0.19(-0.46%) |
Apr 24, 2024 | 41.38 | 41.39 | 41.08 | 41.27 | 95,882 | +0.00(+0.00%) |
Apr 23, 2024 | 40.98 | 41.30 | 40.94 | 41.27 | 129,904 | +0.49(+1.20%) |
Apr 22, 2024 | 40.67 | 40.95 | 40.44 | 40.78 | 56,334 | +0.31(+0.77%) |
Apr 19, 2024 | 40.74 | 40.77 | 40.31 | 40.47 | 60,262 | -0.32(-0.78%) |
Apr 18, 2024 | 41.00 | 41.14 | 40.74 | 40.79 | 131,743 | -0.07(-0.17%) |
Apr 17, 2024 | 41.28 | 41.31 | 40.78 | 40.86 | 176,253 | -0.24(-0.58%) |
Apr 16, 2024 | 41.20 | 41.34 | 41.03 | 41.10 | 47,161 | -0.08(-0.19%) |
Apr 15, 2024 | 42.08 | 42.08 | 41.12 | 41.18 | 83,671 | -0.53(-1.27%) |
Apr 12, 2024 | 42.02 | 42.04 | 41.59 | 41.71 | 44,275 | -0.59(-1.39%) |
Apr 11, 2024 | 42.10 | 42.41 | 41.82 | 42.30 | 80,229 | +0.31(+0.74%) |
Apr 10, 2024 | 41.92 | 42.13 | 41.82 | 41.99 | 59,989 | -0.41(-0.97%) |
Apr 09, 2024 | 42.53 | 42.53 | 42.01 | 42.40 | 31,737 | +0.04(+0.09%) |
Apr 08, 2024 | 42.42 | 42.49 | 42.29 | 42.36 | 40,708 | +0.03(+0.07%) |
Apr 05, 2024 | 42.02 | 42.49 | 42.00 | 42.33 | 114,512 | +0.43(+1.03%) |
Apr 04, 2024 | 42.75 | 42.78 | 41.90 | 41.90 | 92,176 | -0.54(-1.27%) |
Apr 03, 2024 | 42.31 | 42.56 | 42.30 | 42.44 | 141,708 | +0.05(+0.12%) |
Apr 02, 2024 | 42.35 | 42.39 | 42.20 | 42.39 | 97,865 | -0.32(-0.75%) |
Apr 01, 2024 | 42.85 | 42.89 | 42.60 | 42.71 | 133,753 | -0.09(-0.21%) |
Mar 28, 2024 | 42.79 | 42.87 | 42.77 | 42.80 | 50,449 | +0.01(+0.02%) |
Mar 27, 2024 | 42.69 | 42.79 | 42.50 | 42.79 | 30,281 | +0.36(+0.85%) |
Mar 26, 2024 | 42.65 | 42.65 | 42.39 | 42.43 | 39,385 | -0.10(-0.24%) |
Mar 25, 2024 | 42.55 | 42.60 | 42.50 | 42.53 | 67,390 | -0.13(-0.30%) |
Mar 22, 2024 | 42.69 | 42.77 | 42.64 | 42.66 | 48,814 | -0.07(-0.16%) |
Mar 21, 2024 | 42.86 | 42.89 | 42.73 | 42.73 | 84,545 | +0.12(+0.28%) |
Mar 20, 2024 | 42.23 | 42.61 | 42.05 | 42.61 | 45,710 | +0.42(+1.00%) |
Mar 19, 2024 | 41.93 | 42.20 | 41.82 | 42.19 | 169,781 | +0.22(+0.52%) |
Mar 18, 2024 | 42.02 | 42.17 | 41.92 | 41.97 | 70,355 | +0.27(+0.64%) |
Mar 15, 2024 | 41.75 | 41.83 | 41.58 | 41.70 | 42,964 | -0.29(-0.69%) |
Mar 14, 2024 | 42.19 | 42.19 | 41.74 | 41.99 | 308,474 | -0.09(-0.21%) |
Mar 13, 2024 | 42.18 | 42.19 | 42.02 | 42.08 | 80,958 | -0.12(-0.28%) |
Mar 12, 2024 | 41.87 | 42.22 | 41.70 | 42.20 | 82,680 | +0.47(+1.12%) |
Mar 11, 2024 | 41.67 | 41.74 | 41.50 | 41.73 | 44,774 | -0.03(-0.07%) |
Mar 08, 2024 | 42.19 | 42.28 | 41.71 | 41.76 | 49,503 | -0.25(-0.59%) |
Mar 07, 2024 | 41.83 | 42.10 | 41.83 | 42.01 | 27,147 | +0.42(+1.01%) |
Mar 06, 2024 | 41.68 | 41.77 | 41.51 | 41.59 | 133,041 | +0.19(+0.46%) |
Mar 05, 2024 | 41.71 | 41.71 | 41.22 | 41.40 | 57,714 | -0.44(-1.05%) |
Mar 04, 2024 | 41.82 | 41.98 | 41.79 | 41.84 | 70,189 | -0.02(-0.05%) |