Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 41.12 | 41.17 | 41.12 | 41.16 | 9,570 | +0.07(+0.17%) |
May 16, 2024 | 41.10 | 41.10 | 41.09 | 41.09 | 484 | -0.09(-0.22%) |
May 15, 2024 | 41.06 | 41.18 | 41.00 | 41.18 | 12,945 | +0.26(+0.63%) |
May 14, 2024 | 40.80 | 40.92 | 40.79 | 40.92 | 10,422 | +0.12(+0.30%) |
May 13, 2024 | 40.80 | 40.82 | 40.75 | 40.80 | 4,575 | -0.02(-0.05%) |
May 10, 2024 | 40.84 | 40.84 | 40.73 | 40.82 | 49,652 | +0.10(+0.25%) |
May 09, 2024 | 40.64 | 40.73 | 40.64 | 40.72 | 298,413 | +0.08(+0.20%) |
May 08, 2024 | 40.50 | 40.64 | 40.49 | 40.64 | 3,769 | +0.01(+0.03%) |
May 07, 2024 | 40.55 | 40.66 | 40.55 | 40.63 | 4,952 | +0.06(+0.16%) |
May 06, 2024 | 40.45 | 40.56 | 40.42 | 40.56 | 2,745 | +0.22(+0.54%) |
May 03, 2024 | 40.31 | 40.35 | 40.31 | 40.35 | 215 | +0.33(+0.82%) |
May 02, 2024 | 39.92 | 40.06 | 39.89 | 40.02 | 7,155 | +0.17(+0.42%) |
May 01, 2024 | 39.82 | 39.95 | 39.80 | 39.85 | 26,423 | -0.10(-0.24%) |
Apr 30, 2024 | 40.19 | 40.19 | 39.94 | 39.94 | 8,563 | -0.30(-0.74%) |
Apr 29, 2024 | 40.24 | 40.25 | 40.16 | 40.24 | 9,425 | +0.07(+0.16%) |
Apr 26, 2024 | 40.21 | 40.25 | 40.13 | 40.17 | 12,445 | +0.25(+0.62%) |
Apr 25, 2024 | 39.74 | 40.00 | 39.72 | 39.93 | 39,996 | -0.13(-0.32%) |
Apr 24, 2024 | 39.97 | 40.09 | 39.94 | 40.06 | 29,341 | +0.05(+0.11%) |
Apr 23, 2024 | 39.96 | 40.03 | 39.96 | 40.01 | 12,464 | +0.29(+0.73%) |
Apr 22, 2024 | 39.58 | 39.78 | 39.58 | 39.72 | 8,891 | +0.25(+0.63%) |
Apr 19, 2024 | 39.71 | 39.71 | 39.45 | 39.47 | 5,265 | -0.20(-0.51%) |
Apr 18, 2024 | 39.78 | 39.85 | 39.65 | 39.67 | 3,833 | -0.01(-0.02%) |
Apr 17, 2024 | 39.90 | 39.90 | 39.68 | 39.68 | 10,230 | -0.17(-0.43%) |
Apr 16, 2024 | 39.82 | 39.87 | 39.75 | 39.85 | 4,896 | -0.01(-0.04%) |
Apr 15, 2024 | 40.12 | 40.20 | 39.83 | 39.86 | 1,743 | -0.25(-0.62%) |
Apr 12, 2024 | 40.29 | 40.29 | 40.01 | 40.11 | 3,085 | -0.32(-0.79%) |
Apr 11, 2024 | 40.19 | 40.44 | 40.19 | 40.43 | 4,411 | +0.17(+0.43%) |
Apr 10, 2024 | 40.10 | 40.28 | 40.10 | 40.26 | 6,571 | -0.19(-0.47%) |
Apr 09, 2024 | 40.39 | 40.45 | 40.35 | 40.45 | 1,238 | +0.05(+0.12%) |
Apr 08, 2024 | 40.42 | 40.46 | 40.40 | 40.40 | 4,693 | -0.02(-0.04%) |
Apr 05, 2024 | 40.32 | 40.45 | 40.32 | 40.42 | 9,916 | +0.20(+0.51%) |
Apr 04, 2024 | 40.54 | 40.55 | 40.18 | 40.21 | 1,698 | -0.23(-0.57%) |
Apr 03, 2024 | 40.30 | 40.45 | 40.30 | 40.44 | 6,339 | +0.03(+0.06%) |
Apr 02, 2024 | 40.38 | 40.42 | 40.33 | 40.42 | 4,035 | -0.14(-0.34%) |
Apr 01, 2024 | 40.55 | 40.55 | 40.48 | 40.55 | 4,397 | -0.05(-0.12%) |
Mar 28, 2024 | 40.60 | 40.60 | 40.54 | 40.60 | 6,528 | +0.07(+0.18%) |
Mar 27, 2024 | 40.52 | 40.53 | 40.42 | 40.53 | 8,533 | +0.11(+0.28%) |
Mar 26, 2024 | 40.46 | 40.47 | 40.42 | 40.42 | 1,577 | -0.01(-0.03%) |
Mar 25, 2024 | 40.45 | 40.48 | 40.42 | 40.43 | 1,732 | -0.07(-0.18%) |
Mar 22, 2024 | 40.46 | 40.51 | 40.46 | 40.50 | 11,500 | +0.00(+0.01%) |
Mar 21, 2024 | 40.50 | 40.52 | 40.48 | 40.50 | 1,655 | +0.07(+0.18%) |
Mar 20, 2024 | 40.27 | 40.46 | 40.23 | 40.43 | 2,301 | +0.16(+0.39%) |
Mar 19, 2024 | 40.14 | 40.27 | 40.14 | 40.27 | 728 | +0.12(+0.31%) |
Mar 18, 2024 | 40.23 | 40.23 | 40.14 | 40.14 | 6,964 | +0.13(+0.32%) |
Mar 15, 2024 | 40.05 | 40.06 | 40.00 | 40.02 | 4,717 | -0.12(-0.29%) |
Mar 14, 2024 | 40.24 | 40.24 | 40.06 | 40.13 | 1,952 | -0.07(-0.18%) |
Mar 13, 2024 | 40.14 | 40.24 | 40.14 | 40.21 | 3,104 | -0.03(-0.09%) |
Mar 12, 2024 | 40.15 | 40.24 | 39.96 | 40.24 | 6,502 | +0.21(+0.52%) |
Mar 11, 2024 | 39.94 | 40.03 | 39.93 | 40.03 | 5,920 | -0.00(-0.00%) |
Mar 08, 2024 | 40.22 | 40.22 | 40.03 | 40.03 | 5,070 | -0.16(-0.39%) |
Mar 07, 2024 | 40.04 | 40.19 | 40.04 | 40.19 | 11,779 | +0.26(+0.65%) |
Mar 06, 2024 | 39.98 | 40.04 | 39.91 | 39.93 | 13,036 | +0.07(+0.18%) |
Mar 05, 2024 | 39.94 | 39.94 | 39.74 | 39.86 | 12,903 | -0.21(-0.51%) |
Mar 04, 2024 | 40.06 | 40.11 | 40.06 | 40.07 | 870 | -0.03(-0.08%) |