Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 42.95 | 42.96 | 42.82 | 42.83 | 60,026 | -0.03(-0.06%) |
May 10, 2024 | 42.90 | 42.90 | 42.83 | 42.86 | 5,656 | -0.08(-0.19%) |
May 09, 2024 | 42.85 | 42.94 | 42.85 | 42.94 | 72,899 | +0.09(+0.21%) |
May 08, 2024 | 42.87 | 42.91 | 42.83 | 42.85 | 39,677 | -0.09(-0.20%) |
May 07, 2024 | 43.01 | 43.02 | 42.91 | 42.94 | 32,285 | +0.03(+0.06%) |
May 06, 2024 | 42.90 | 42.93 | 42.87 | 42.91 | 14,680 | +0.08(+0.19%) |
May 03, 2024 | 42.88 | 42.92 | 42.80 | 42.83 | 4,975 | +0.22(+0.52%) |
May 02, 2024 | 42.45 | 42.65 | 42.45 | 42.61 | 16,946 | +0.13(+0.31%) |
May 01, 2024 | 42.33 | 42.48 | 42.32 | 42.48 | 14,366 | +0.19(+0.45%) |
Apr 30, 2024 | 42.37 | 42.37 | 42.29 | 42.29 | 7,112 | -0.16(-0.39%) |
Apr 29, 2024 | 42.44 | 42.48 | 42.44 | 42.45 | 2,356 | +0.10(+0.23%) |
Apr 26, 2024 | 42.33 | 42.35 | 42.31 | 42.35 | 4,574 | +0.15(+0.35%) |
Apr 25, 2024 | 42.14 | 42.22 | 42.14 | 42.21 | 5,141 | -0.15(-0.35%) |
Apr 24, 2024 | 42.32 | 42.35 | 42.28 | 42.35 | 8,877 | -0.10(-0.23%) |
Apr 23, 2024 | 42.44 | 42.47 | 42.44 | 42.45 | 5,080 | +0.15(+0.35%) |
Apr 22, 2024 | 42.26 | 42.32 | 42.23 | 42.30 | 7,358 | +0.11(+0.26%) |
Apr 19, 2024 | 42.21 | 42.23 | 42.17 | 42.20 | 15,736 | +0.05(+0.12%) |
Apr 18, 2024 | 42.17 | 42.17 | 42.12 | 42.15 | 14,898 | -0.14(-0.33%) |
Apr 17, 2024 | 42.20 | 42.29 | 42.19 | 42.29 | 6,750 | +0.20(+0.47%) |
Apr 16, 2024 | 42.08 | 42.12 | 42.06 | 42.09 | 7,415 | -0.07(-0.16%) |
Apr 15, 2024 | 42.24 | 42.24 | 42.14 | 42.16 | 23,689 | -0.30(-0.70%) |
Apr 12, 2024 | 42.44 | 42.51 | 42.42 | 42.45 | 7,700 | +0.07(+0.17%) |
Apr 11, 2024 | 42.31 | 42.38 | 42.31 | 42.38 | 6,914 | +0.08(+0.19%) |
Apr 10, 2024 | 42.52 | 42.52 | 42.31 | 42.31 | 7,377 | -0.54(-1.25%) |
Apr 09, 2024 | 42.78 | 42.84 | 42.78 | 42.84 | 5,032 | +0.15(+0.34%) |
Apr 08, 2024 | 42.70 | 42.72 | 42.67 | 42.70 | 8,876 | -0.03(-0.07%) |
Apr 05, 2024 | 42.78 | 42.79 | 42.73 | 42.73 | 3,725 | -0.18(-0.43%) |
Apr 04, 2024 | 42.87 | 42.91 | 42.83 | 42.91 | 10,247 | +0.10(+0.24%) |
Apr 03, 2024 | 42.74 | 42.83 | 42.72 | 42.81 | 13,255 | +0.02(+0.06%) |
Apr 02, 2024 | 42.71 | 42.78 | 42.71 | 42.78 | 31,176 | +0.03(+0.07%) |
Apr 01, 2024 | 42.94 | 42.94 | 42.75 | 42.75 | 16,410 | -0.24(-0.57%) |
Mar 28, 2024 | 43.02 | 43.06 | 42.98 | 43.00 | 11,936 | -0.05(-0.11%) |
Mar 27, 2024 | 42.98 | 43.05 | 42.97 | 43.04 | 11,120 | +0.13(+0.30%) |
Mar 26, 2024 | 42.91 | 42.98 | 42.91 | 42.92 | 47,122 | -0.03(-0.07%) |
Mar 25, 2024 | 42.96 | 42.98 | 42.92 | 42.95 | 17,031 | -0.02(-0.05%) |
Mar 22, 2024 | 43.03 | 43.03 | 42.97 | 42.97 | 1,537 | +0.11(+0.25%) |
Mar 21, 2024 | 42.90 | 42.94 | 42.86 | 42.86 | 14,129 | -0.03(-0.07%) |
Mar 20, 2024 | 42.80 | 42.89 | 42.75 | 42.89 | 10,369 | +0.13(+0.30%) |
Mar 19, 2024 | 42.67 | 42.77 | 42.67 | 42.76 | 2,742 | +0.09(+0.21%) |
Mar 18, 2024 | 42.62 | 42.67 | 42.62 | 42.67 | 8,501 | +0.02(+0.05%) |
Mar 15, 2024 | 42.69 | 42.71 | 42.62 | 42.65 | 7,894 | -0.05(-0.12%) |
Mar 14, 2024 | 42.71 | 42.71 | 42.66 | 42.70 | 6,285 | -0.20(-0.46%) |
Mar 13, 2024 | 42.92 | 42.94 | 42.88 | 42.90 | 6,315 | +0.00(+0.00%) |
Mar 12, 2024 | 42.90 | 42.94 | 42.90 | 42.90 | 15,303 | -0.13(-0.30%) |
Mar 11, 2024 | 43.02 | 43.02 | 42.98 | 43.02 | 5,786 | -0.03(-0.07%) |
Mar 08, 2024 | 43.03 | 43.06 | 43.01 | 43.05 | 8,615 | +0.10(+0.23%) |
Mar 07, 2024 | 42.99 | 42.99 | 42.92 | 42.96 | 6,541 | +0.03(+0.07%) |
Mar 06, 2024 | 42.86 | 42.96 | 42.86 | 42.93 | 11,183 | +0.06(+0.14%) |
Mar 05, 2024 | 42.87 | 42.87 | 42.79 | 42.87 | 18,093 | +0.15(+0.35%) |
Mar 04, 2024 | 42.65 | 42.72 | 42.65 | 42.72 | 2,883 | -0.02(-0.05%) |