Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.21 | 42.21 | 41.99 | 42.06 | 81,748 | -0.13(-0.31%) |
May 16, 2024 | 42.24 | 42.29 | 42.08 | 42.19 | 93,035 | -0.04(-0.09%) |
May 15, 2024 | 42.61 | 42.63 | 42.11 | 42.23 | 80,499 | +0.00(+0.00%) |
May 14, 2024 | 42.23 | 42.39 | 42.00 | 42.23 | 73,189 | +0.62(+1.49%) |
May 13, 2024 | 41.66 | 42.01 | 41.61 | 41.61 | 81,737 | +0.31(+0.75%) |
May 10, 2024 | 41.57 | 41.59 | 41.06 | 41.30 | 67,522 | -0.18(-0.43%) |
May 09, 2024 | 41.04 | 41.48 | 40.92 | 41.48 | 89,803 | +0.54(+1.32%) |
May 08, 2024 | 40.64 | 41.01 | 40.64 | 40.94 | 88,382 | -0.16(-0.39%) |
May 07, 2024 | 41.17 | 41.47 | 41.10 | 41.10 | 82,984 | -0.04(-0.10%) |
May 06, 2024 | 40.96 | 41.19 | 40.95 | 41.14 | 90,241 | +0.46(+1.13%) |
May 03, 2024 | 41.04 | 41.24 | 40.54 | 40.68 | 102,285 | +0.22(+0.54%) |
May 02, 2024 | 40.25 | 40.47 | 39.87 | 40.46 | 109,927 | +0.73(+1.84%) |
May 01, 2024 | 39.84 | 40.50 | 39.61 | 39.73 | 67,889 | -0.03(-0.08%) |
Apr 30, 2024 | 40.30 | 40.36 | 39.76 | 39.76 | 102,202 | -0.97(-2.38%) |
Apr 29, 2024 | 40.54 | 40.79 | 40.52 | 40.73 | 109,133 | +0.31(+0.77%) |
Apr 26, 2024 | 40.18 | 40.51 | 40.09 | 40.42 | 93,874 | +0.23(+0.57%) |
Apr 25, 2024 | 40.03 | 40.25 | 39.69 | 40.19 | 99,657 | -0.32(-0.79%) |
Apr 24, 2024 | 40.60 | 40.62 | 40.20 | 40.51 | 191,575 | -0.22(-0.54%) |
Apr 23, 2024 | 39.90 | 40.82 | 39.86 | 40.73 | 135,418 | +0.81(+2.03%) |
Apr 22, 2024 | 39.78 | 40.22 | 39.56 | 39.92 | 213,816 | +0.25(+0.63%) |
Apr 19, 2024 | 39.14 | 39.73 | 39.08 | 39.67 | 136,252 | +0.42(+1.07%) |
Apr 18, 2024 | 39.29 | 39.75 | 39.13 | 39.25 | 360,064 | +0.09(+0.23%) |
Apr 17, 2024 | 39.70 | 39.77 | 39.10 | 39.16 | 156,878 | -0.25(-0.63%) |
Apr 16, 2024 | 39.46 | 39.59 | 39.09 | 39.41 | 142,679 | -0.30(-0.76%) |
Apr 15, 2024 | 40.21 | 40.49 | 39.52 | 39.71 | 167,512 | -0.35(-0.87%) |
Apr 12, 2024 | 40.58 | 40.70 | 39.94 | 40.06 | 143,493 | -0.71(-1.74%) |
Apr 11, 2024 | 40.81 | 40.88 | 40.35 | 40.77 | 150,800 | +0.19(+0.47%) |
Apr 10, 2024 | 40.81 | 41.04 | 40.34 | 40.58 | 220,029 | -1.26(-3.01%) |
Apr 09, 2024 | 41.76 | 41.95 | 41.52 | 41.84 | 140,683 | +0.14(+0.34%) |
Apr 08, 2024 | 41.70 | 41.87 | 41.56 | 41.70 | 120,904 | +0.33(+0.80%) |
Apr 05, 2024 | 41.26 | 41.57 | 41.17 | 41.37 | 125,138 | +0.01(+0.02%) |
Apr 04, 2024 | 42.22 | 42.31 | 41.24 | 41.36 | 145,732 | -0.40(-0.96%) |
Apr 03, 2024 | 41.48 | 41.88 | 41.43 | 41.76 | 201,017 | +0.25(+0.60%) |
Apr 02, 2024 | 41.93 | 41.93 | 41.35 | 41.51 | 146,100 | -0.79(-1.87%) |
Apr 01, 2024 | 42.82 | 42.82 | 42.30 | 42.30 | 245,618 | -0.51(-1.19%) |
Mar 28, 2024 | 42.70 | 43.02 | 42.55 | 42.81 | 150,683 | +0.16(+0.38%) |
Mar 27, 2024 | 41.80 | 42.65 | 41.80 | 42.65 | 102,736 | +1.20(+2.90%) |
Mar 26, 2024 | 41.79 | 41.88 | 41.45 | 41.45 | 120,459 | -0.08(-0.19%) |
Mar 25, 2024 | 41.73 | 41.95 | 41.53 | 41.53 | 134,449 | -0.06(-0.14%) |
Mar 22, 2024 | 42.21 | 42.31 | 41.58 | 41.59 | 126,840 | -0.53(-1.26%) |
Mar 21, 2024 | 41.87 | 42.27 | 41.70 | 42.12 | 137,151 | +0.44(+1.06%) |
Mar 20, 2024 | 40.76 | 41.83 | 40.58 | 41.68 | 216,255 | +0.83(+2.03%) |
Mar 19, 2024 | 40.35 | 40.89 | 40.35 | 40.85 | 235,399 | +0.36(+0.89%) |
Mar 18, 2024 | 40.68 | 40.82 | 40.35 | 40.49 | 125,877 | -0.19(-0.47%) |
Mar 15, 2024 | 40.36 | 40.78 | 40.36 | 40.68 | 163,846 | +0.25(+0.62%) |
Mar 14, 2024 | 40.94 | 40.94 | 40.12 | 40.43 | 102,486 | -0.66(-1.60%) |
Mar 13, 2024 | 40.88 | 41.32 | 40.83 | 41.09 | 98,189 | +0.28(+0.68%) |
Mar 12, 2024 | 41.01 | 41.11 | 40.58 | 40.81 | 110,559 | -0.15(-0.36%) |
Mar 11, 2024 | 41.08 | 41.24 | 40.71 | 40.96 | 108,812 | -0.23(-0.56%) |
Mar 08, 2024 | 41.57 | 41.81 | 41.04 | 41.19 | 132,642 | -0.02(-0.05%) |
Mar 07, 2024 | 41.16 | 41.36 | 41.10 | 41.21 | 174,864 | +0.41(+1.00%) |
Mar 06, 2024 | 41.44 | 41.44 | 40.62 | 40.80 | 136,473 | -0.29(-0.70%) |
Mar 05, 2024 | 41.04 | 41.47 | 40.97 | 41.09 | 235,569 | -0.19(-0.46%) |
Mar 04, 2024 | 41.67 | 41.76 | 41.20 | 41.28 | 138,791 | -0.27(-0.65%) |