Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 41.14 | 41.32 | 41.14 | 41.26 | 10,044 | +0.27(+0.65%) |
May 23, 2024 | 41.61 | 41.61 | 40.92 | 40.99 | 11,448 | -0.45(-1.08%) |
May 22, 2024 | 41.57 | 41.65 | 41.37 | 41.44 | 15,986 | -0.12(-0.29%) |
May 21, 2024 | 41.55 | 41.64 | 41.45 | 41.56 | 70,745 | -0.09(-0.22%) |
May 20, 2024 | 41.69 | 41.74 | 41.63 | 41.65 | 12,712 | +0.04(+0.08%) |
May 17, 2024 | 41.50 | 41.62 | 41.46 | 41.62 | 11,204 | +0.08(+0.20%) |
May 16, 2024 | 41.66 | 41.67 | 41.53 | 41.53 | 5,244 | -0.06(-0.14%) |
May 15, 2024 | 41.41 | 41.64 | 41.41 | 41.59 | 19,430 | +0.35(+0.85%) |
May 14, 2024 | 41.14 | 41.24 | 41.06 | 41.24 | 13,686 | +0.21(+0.51%) |
May 13, 2024 | 41.29 | 41.38 | 41.02 | 41.03 | 17,663 | -0.17(-0.42%) |
May 10, 2024 | 41.23 | 41.30 | 41.14 | 41.20 | 6,575 | +0.07(+0.16%) |
May 09, 2024 | 40.92 | 41.15 | 40.91 | 41.14 | 31,689 | +0.32(+0.78%) |
May 08, 2024 | 40.68 | 40.85 | 40.68 | 40.82 | 12,065 | -0.03(-0.08%) |
May 07, 2024 | 40.81 | 40.92 | 40.78 | 40.85 | 130,898 | +0.20(+0.50%) |
May 06, 2024 | 40.51 | 40.65 | 40.51 | 40.65 | 20,781 | +0.40(+0.98%) |
May 03, 2024 | 40.33 | 40.33 | 40.12 | 40.25 | 16,279 | +0.32(+0.81%) |
May 02, 2024 | 39.96 | 40.03 | 39.60 | 39.93 | 24,851 | +0.27(+0.68%) |
May 01, 2024 | 39.68 | 40.19 | 39.64 | 39.66 | 82,780 | -0.09(-0.23%) |
Apr 30, 2024 | 40.19 | 40.23 | 39.75 | 39.75 | 18,317 | -0.63(-1.56%) |
Apr 29, 2024 | 40.21 | 40.46 | 40.21 | 40.38 | 11,747 | +0.21(+0.52%) |
Apr 26, 2024 | 40.16 | 40.28 | 40.12 | 40.17 | 15,059 | +0.08(+0.20%) |
Apr 25, 2024 | 39.87 | 40.17 | 39.68 | 40.09 | 14,150 | -0.04(-0.11%) |
Apr 24, 2024 | 40.23 | 40.27 | 39.94 | 40.13 | 16,719 | +0.06(+0.16%) |
Apr 23, 2024 | 39.77 | 40.18 | 39.77 | 40.07 | 41,959 | +0.38(+0.96%) |
Apr 22, 2024 | 39.45 | 39.86 | 39.45 | 39.69 | 37,627 | +0.26(+0.65%) |
Apr 19, 2024 | 39.44 | 39.67 | 39.29 | 39.43 | 4,717 | +0.03(+0.09%) |
Apr 18, 2024 | 39.65 | 39.81 | 39.38 | 39.40 | 10,002 | -0.17(-0.43%) |
Apr 17, 2024 | 39.87 | 39.90 | 39.53 | 39.57 | 17,362 | -0.15(-0.38%) |
Apr 16, 2024 | 39.91 | 39.91 | 39.61 | 39.72 | 27,791 | -0.19(-0.48%) |
Apr 15, 2024 | 40.70 | 40.70 | 39.79 | 39.91 | 85,676 | -0.36(-0.89%) |
Apr 12, 2024 | 40.67 | 40.67 | 40.19 | 40.27 | 15,089 | -0.59(-1.44%) |
Apr 11, 2024 | 41.05 | 41.07 | 40.69 | 40.86 | 30,912 | -0.12(-0.28%) |
Apr 10, 2024 | 40.97 | 41.12 | 40.86 | 40.97 | 11,302 | -0.58(-1.39%) |
Apr 09, 2024 | 41.64 | 41.64 | 41.17 | 41.55 | 14,914 | +0.11(+0.27%) |
Apr 08, 2024 | 41.49 | 41.62 | 41.44 | 41.44 | 8,648 | -0.01(-0.02%) |
Apr 05, 2024 | 41.18 | 41.46 | 41.18 | 41.45 | 15,681 | +0.37(+0.90%) |
Apr 04, 2024 | 41.85 | 41.85 | 40.99 | 41.08 | 34,635 | -0.49(-1.18%) |
Apr 03, 2024 | 41.34 | 41.66 | 41.34 | 41.57 | 31,635 | +0.17(+0.41%) |
Apr 02, 2024 | 41.52 | 41.52 | 41.32 | 41.40 | 18,279 | -0.32(-0.77%) |
Apr 01, 2024 | 42.19 | 42.31 | 41.72 | 41.72 | 52,568 | -0.35(-0.83%) |
Mar 28, 2024 | 42.03 | 42.14 | 41.98 | 42.07 | 21,931 | +0.14(+0.33%) |
Mar 27, 2024 | 41.63 | 41.95 | 41.63 | 41.93 | 170,831 | +0.52(+1.25%) |
Mar 26, 2024 | 41.53 | 41.59 | 41.41 | 41.41 | 8,681 | +0.00(+0.00%) |
Mar 25, 2024 | 41.58 | 41.58 | 41.41 | 41.41 | 6,520 | -0.17(-0.41%) |
Mar 22, 2024 | 41.86 | 41.86 | 41.51 | 41.59 | 18,376 | -0.14(-0.33%) |
Mar 21, 2024 | 41.65 | 41.85 | 41.60 | 41.72 | 8,810 | +0.23(+0.55%) |
Mar 20, 2024 | 41.17 | 41.49 | 41.12 | 41.49 | 33,494 | +0.41(+1.00%) |
Mar 19, 2024 | 40.72 | 41.14 | 40.72 | 41.08 | 22,548 | +0.20(+0.49%) |
Mar 18, 2024 | 40.92 | 40.99 | 40.81 | 40.88 | 17,865 | +0.11(+0.27%) |
Mar 15, 2024 | 40.70 | 40.90 | 40.70 | 40.77 | 27,774 | +0.04(+0.10%) |
Mar 14, 2024 | 40.88 | 40.88 | 40.52 | 40.73 | 13,349 | -0.38(-0.93%) |
Mar 13, 2024 | 41.10 | 41.22 | 41.07 | 41.11 | 14,469 | +0.07(+0.17%) |
Mar 12, 2024 | 40.90 | 41.08 | 40.74 | 41.04 | 12,472 | +0.24(+0.59%) |
Mar 11, 2024 | 40.73 | 40.81 | 40.56 | 40.80 | 7,838 | -0.05(-0.12%) |
Mar 08, 2024 | 41.20 | 41.25 | 40.82 | 40.85 | 9,334 | -0.27(-0.65%) |
Mar 07, 2024 | 40.96 | 41.14 | 40.96 | 41.12 | 13,008 | +0.44(+1.08%) |
Mar 06, 2024 | 40.67 | 40.86 | 40.59 | 40.68 | 12,639 | +0.31(+0.77%) |
Mar 05, 2024 | 40.60 | 40.62 | 40.29 | 40.37 | 18,842 | -0.27(-0.66%) |
Mar 04, 2024 | 40.54 | 40.78 | 40.54 | 40.64 | 329,903 | +0.12(+0.30%) |