Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 42.16 | 42.16 | 41.47 | 41.66 | 77,334 | -0.71(-1.68%) |
May 22, 2024 | 42.44 | 42.60 | 42.15 | 42.37 | 55,260 | -0.21(-0.49%) |
May 21, 2024 | 42.79 | 42.85 | 42.55 | 42.58 | 62,906 | -0.86(-1.98%) |
May 20, 2024 | 43.46 | 43.50 | 43.34 | 43.44 | 124,814 | -0.15(-0.34%) |
May 17, 2024 | 43.49 | 43.65 | 43.36 | 43.59 | 211,482 | -0.11(-0.25%) |
May 16, 2024 | 43.70 | 43.96 | 43.58 | 43.70 | 72,546 | +0.40(+0.92%) |
May 15, 2024 | 43.16 | 43.30 | 42.97 | 43.30 | 47,970 | +0.63(+1.48%) |
May 14, 2024 | 42.83 | 42.90 | 42.55 | 42.67 | 306,587 | -0.12(-0.28%) |
May 13, 2024 | 42.94 | 43.00 | 42.73 | 42.79 | 102,900 | +0.00(+0.00%) |
May 10, 2024 | 42.93 | 42.93 | 42.55 | 42.79 | 111,903 | +0.64(+1.52%) |
May 09, 2024 | 42.18 | 42.30 | 41.90 | 42.15 | 186,471 | +0.91(+2.21%) |
May 08, 2024 | 41.14 | 41.30 | 41.04 | 41.24 | 99,283 | -0.42(-1.01%) |
May 07, 2024 | 41.65 | 41.81 | 41.40 | 41.66 | 116,345 | +0.12(+0.29%) |
May 06, 2024 | 41.32 | 41.86 | 41.32 | 41.54 | 343,115 | -2.15(-4.91%) |
May 03, 2024 | 43.44 | 44.03 | 43.12 | 43.69 | 369,620 | +0.77(+1.78%) |
May 02, 2024 | 42.56 | 43.18 | 42.30 | 42.92 | 125,337 | +0.09(+0.21%) |
May 01, 2024 | 41.00 | 42.98 | 41.00 | 42.83 | 37,681 | +1.00(+2.39%) |
Apr 30, 2024 | 42.19 | 42.42 | 41.83 | 41.83 | 51,468 | +0.11(+0.26%) |
Apr 29, 2024 | 41.47 | 41.92 | 41.47 | 41.72 | 166,635 | +0.01(+0.02%) |
Apr 26, 2024 | 41.82 | 41.82 | 41.31 | 41.71 | 150,291 | +0.86(+2.11%) |
Apr 25, 2024 | 40.98 | 40.98 | 40.57 | 40.85 | 111,373 | -0.35(-0.85%) |
Apr 24, 2024 | 41.52 | 41.52 | 41.01 | 41.20 | 55,107 | -0.80(-1.90%) |
Apr 23, 2024 | 41.64 | 42.01 | 41.64 | 42.00 | 593,149 | +0.53(+1.28%) |
Apr 22, 2024 | 40.94 | 41.49 | 40.89 | 41.47 | 294,391 | +0.52(+1.27%) |
Apr 19, 2024 | 40.88 | 41.05 | 40.75 | 40.95 | 119,636 | +0.28(+0.69%) |
Apr 18, 2024 | 40.86 | 41.02 | 40.65 | 40.67 | 181,942 | -0.14(-0.34%) |
Apr 17, 2024 | 40.98 | 41.06 | 40.66 | 40.81 | 179,539 | +0.14(+0.34%) |
Apr 16, 2024 | 40.98 | 41.00 | 40.52 | 40.67 | 459,504 | -0.66(-1.60%) |
Apr 15, 2024 | 41.92 | 41.92 | 41.21 | 41.33 | 214,605 | +0.23(+0.56%) |
Apr 12, 2024 | 41.48 | 41.65 | 41.07 | 41.10 | 101,052 | -0.91(-2.17%) |
Apr 11, 2024 | 41.97 | 42.13 | 41.58 | 42.01 | 184,021 | +0.11(+0.26%) |
Apr 10, 2024 | 42.01 | 42.07 | 41.64 | 41.90 | 259,761 | -0.72(-1.69%) |
Apr 09, 2024 | 42.94 | 42.94 | 42.47 | 42.62 | 182,228 | -0.18(-0.42%) |
Apr 08, 2024 | 42.87 | 43.04 | 42.66 | 42.80 | 1,320,672 | +0.44(+1.04%) |
Apr 05, 2024 | 42.54 | 42.54 | 42.12 | 42.36 | 501,427 | -0.64(-1.49%) |
Apr 04, 2024 | 43.30 | 43.56 | 42.76 | 43.00 | 743,042 | +0.17(+0.40%) |
Apr 03, 2024 | 42.35 | 42.99 | 42.35 | 42.83 | 295,309 | +0.52(+1.23%) |
Apr 02, 2024 | 42.65 | 42.65 | 42.13 | 42.31 | 97,580 | -0.64(-1.49%) |
Apr 01, 2024 | 43.42 | 43.42 | 42.76 | 42.95 | 84,390 | -0.13(-0.30%) |
Mar 28, 2024 | 42.96 | 43.16 | 42.92 | 43.08 | 79,372 | -0.84(-1.92%) |
Mar 27, 2024 | 43.60 | 43.96 | 43.60 | 43.92 | 58,434 | +0.54(+1.24%) |
Mar 26, 2024 | 43.85 | 43.85 | 43.38 | 43.38 | 76,085 | +0.23(+0.53%) |
Mar 25, 2024 | 43.31 | 43.31 | 43.06 | 43.15 | 93,425 | +0.13(+0.30%) |
Mar 22, 2024 | 43.35 | 43.45 | 42.92 | 43.02 | 64,888 | +0.72(+1.70%) |
Mar 21, 2024 | 42.76 | 42.76 | 42.21 | 42.30 | 80,518 | -0.42(-0.99%) |
Mar 20, 2024 | 42.09 | 42.80 | 42.09 | 42.73 | 41,050 | +0.54(+1.27%) |
Mar 19, 2024 | 42.13 | 42.31 | 42.05 | 42.19 | 393,857 | +0.38(+0.92%) |
Mar 18, 2024 | 41.93 | 42.15 | 41.68 | 41.81 | 537,633 | -0.84(-1.98%) |
Mar 15, 2024 | 42.47 | 42.73 | 42.34 | 42.65 | 50,629 | +0.61(+1.45%) |
Mar 14, 2024 | 42.40 | 42.48 | 41.82 | 42.04 | 86,764 | -0.49(-1.15%) |
Mar 13, 2024 | 42.50 | 42.67 | 42.36 | 42.53 | 62,155 | -0.05(-0.12%) |
Mar 12, 2024 | 42.21 | 42.59 | 42.10 | 42.58 | 65,441 | +0.42(+1.00%) |
Mar 11, 2024 | 42.29 | 42.50 | 42.11 | 42.16 | 196,411 | +0.10(+0.24%) |
Mar 08, 2024 | 42.28 | 42.32 | 41.95 | 42.06 | 242,748 | -1.15(-2.67%) |
Mar 07, 2024 | 42.37 | 43.25 | 42.37 | 43.21 | 284,883 | +0.52(+1.22%) |
Mar 06, 2024 | 42.34 | 42.84 | 42.25 | 42.69 | 102,164 | -2.44(-5.41%) |
Mar 05, 2024 | 45.14 | 45.49 | 45.04 | 45.13 | 54,329 | -0.84(-1.83%) |
Mar 04, 2024 | 45.69 | 46.14 | 45.69 | 45.97 | 45,845 | -0.15(-0.31%) |