Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 41.17 | 41.23 | 41.14 | 41.23 | 41,383 | +0.02(+0.06%) |
May 23, 2024 | 41.32 | 41.32 | 41.15 | 41.20 | 58,519 | -0.09(-0.22%) |
May 22, 2024 | 41.30 | 41.34 | 41.26 | 41.29 | 92,653 | -0.06(-0.15%) |
May 21, 2024 | 41.36 | 41.37 | 41.33 | 41.35 | 75,635 | +0.07(+0.17%) |
May 20, 2024 | 41.25 | 41.30 | 41.25 | 41.28 | 50,283 | -0.05(-0.11%) |
May 17, 2024 | 41.36 | 41.40 | 41.31 | 41.33 | 106,885 | -0.10(-0.25%) |
May 16, 2024 | 41.53 | 41.53 | 41.43 | 41.43 | 66,966 | -0.07(-0.17%) |
May 15, 2024 | 41.43 | 41.54 | 41.42 | 41.50 | 45,933 | +0.26(+0.62%) |
May 14, 2024 | 41.21 | 41.25 | 41.18 | 41.24 | 43,349 | +0.11(+0.28%) |
May 13, 2024 | 41.14 | 41.18 | 41.12 | 41.13 | 35,499 | +0.04(+0.10%) |
May 10, 2024 | 41.15 | 41.21 | 41.06 | 41.09 | 38,558 | -0.10(-0.24%) |
May 09, 2024 | 41.08 | 41.20 | 41.05 | 41.19 | 172,287 | +0.09(+0.22%) |
May 08, 2024 | 41.14 | 41.14 | 41.09 | 41.10 | 183,675 | -0.07(-0.17%) |
May 07, 2024 | 41.22 | 41.27 | 41.16 | 41.17 | 111,487 | +0.09(+0.21%) |
May 06, 2024 | 41.08 | 41.12 | 41.04 | 41.09 | 86,917 | +0.02(+0.05%) |
May 03, 2024 | 41.13 | 41.13 | 40.97 | 41.06 | 60,152 | +0.23(+0.58%) |
May 02, 2024 | 40.61 | 40.84 | 40.61 | 40.83 | 791,394 | +0.14(+0.34%) |
May 01, 2024 | 40.58 | 40.78 | 40.58 | 40.69 | 69,403 | +0.15(+0.38%) |
Apr 30, 2024 | 40.62 | 40.63 | 40.51 | 40.54 | 89,975 | -0.16(-0.39%) |
Apr 29, 2024 | 40.68 | 40.72 | 40.65 | 40.70 | 235,836 | +0.12(+0.28%) |
Apr 26, 2024 | 40.58 | 40.61 | 40.57 | 40.58 | 46,883 | +0.10(+0.26%) |
Apr 25, 2024 | 40.39 | 40.49 | 40.39 | 40.48 | 66,488 | -0.11(-0.28%) |
Apr 24, 2024 | 40.60 | 40.61 | 40.54 | 40.59 | 76,693 | -0.10(-0.24%) |
Apr 23, 2024 | 40.62 | 40.78 | 40.58 | 40.69 | 117,867 | +0.06(+0.16%) |
Apr 22, 2024 | 40.55 | 40.66 | 40.55 | 40.62 | 132,122 | -0.01(-0.02%) |
Apr 19, 2024 | 40.63 | 40.64 | 40.59 | 40.63 | 51,002 | +0.05(+0.12%) |
Apr 18, 2024 | 40.70 | 40.70 | 40.54 | 40.59 | 224,521 | -0.10(-0.25%) |
Apr 17, 2024 | 40.61 | 40.70 | 40.55 | 40.68 | 82,555 | +0.21(+0.52%) |
Apr 16, 2024 | 40.45 | 40.52 | 40.42 | 40.48 | 104,504 | -0.14(-0.34%) |
Apr 15, 2024 | 40.68 | 40.68 | 40.55 | 40.61 | 109,714 | -0.28(-0.68%) |
Apr 12, 2024 | 40.95 | 41.10 | 40.87 | 40.89 | 87,684 | +0.14(+0.34%) |
Apr 11, 2024 | 40.79 | 40.85 | 40.70 | 40.75 | 104,957 | -0.05(-0.12%) |
Apr 10, 2024 | 41.03 | 41.03 | 40.78 | 40.80 | 141,816 | -0.48(-1.16%) |
Apr 09, 2024 | 41.23 | 41.32 | 41.23 | 41.28 | 88,692 | +0.15(+0.36%) |
Apr 08, 2024 | 41.03 | 41.18 | 41.03 | 41.13 | 1,544,922 | +0.03(+0.07%) |
Apr 05, 2024 | 41.20 | 41.26 | 41.10 | 41.10 | 90,117 | -0.23(-0.55%) |
Apr 04, 2024 | 41.30 | 41.35 | 41.23 | 41.33 | 65,390 | +0.07(+0.17%) |
Apr 03, 2024 | 41.18 | 41.26 | 41.06 | 41.26 | 165,326 | +0.06(+0.15%) |
Apr 02, 2024 | 41.12 | 41.28 | 41.10 | 41.20 | 134,321 | -0.11(-0.27%) |