Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 43.01 | 43.04 | 42.89 | 42.90 | 6,448 | -0.11(-0.27%) |
May 17, 2024 | 43.10 | 43.10 | 42.97 | 43.01 | 25,455 | -0.15(-0.34%) |
May 16, 2024 | 43.33 | 43.33 | 43.12 | 43.16 | 11,463 | -0.15(-0.35%) |
May 15, 2024 | 43.22 | 43.35 | 43.22 | 43.31 | 20,012 | +0.30(+0.70%) |
May 14, 2024 | 42.88 | 43.01 | 42.88 | 43.00 | 29,287 | +0.17(+0.41%) |
May 13, 2024 | 42.81 | 42.93 | 42.80 | 42.83 | 11,651 | +0.09(+0.21%) |
May 10, 2024 | 42.78 | 42.78 | 42.72 | 42.74 | 17,383 | -0.09(-0.21%) |
May 09, 2024 | 42.70 | 42.87 | 42.66 | 42.83 | 9,593 | +0.06(+0.14%) |
May 08, 2024 | 42.76 | 42.78 | 42.69 | 42.77 | 15,631 | -0.04(-0.08%) |
May 07, 2024 | 42.87 | 42.92 | 42.62 | 42.81 | 19,040 | +0.14(+0.32%) |
May 06, 2024 | 42.70 | 42.72 | 42.59 | 42.67 | 16,446 | +0.01(+0.02%) |
May 03, 2024 | 42.75 | 42.75 | 42.55 | 42.66 | 18,864 | +0.27(+0.64%) |
May 02, 2024 | 42.25 | 42.43 | 42.22 | 42.39 | 28,120 | +0.19(+0.45%) |
May 01, 2024 | 42.07 | 42.29 | 42.05 | 42.20 | 29,977 | +0.19(+0.46%) |
Apr 30, 2024 | 42.09 | 42.11 | 41.98 | 42.01 | 21,468 | -0.22(-0.52%) |
Apr 29, 2024 | 42.16 | 42.31 | 42.16 | 42.23 | 10,243 | +0.13(+0.31%) |
Apr 26, 2024 | 42.05 | 42.16 | 42.05 | 42.10 | 125,171 | +0.12(+0.28%) |
Apr 25, 2024 | 41.80 | 41.98 | 41.80 | 41.98 | 37,866 | -0.14(-0.33%) |
Apr 24, 2024 | 42.16 | 42.16 | 42.05 | 42.12 | 9,496 | -0.08(-0.19%) |
Apr 23, 2024 | 42.01 | 42.27 | 42.01 | 42.20 | 16,078 | +0.13(+0.31%) |
Apr 22, 2024 | 42.04 | 42.21 | 42.03 | 42.07 | 145,687 | -0.01(-0.02%) |
Apr 19, 2024 | 42.12 | 42.12 | 42.04 | 42.08 | 31,282 | +0.06(+0.14%) |
Apr 18, 2024 | 41.85 | 42.17 | 41.85 | 42.02 | 50,355 | -0.16(-0.39%) |
Apr 17, 2024 | 41.90 | 42.22 | 41.90 | 42.18 | 54,852 | +0.29(+0.69%) |
Apr 16, 2024 | 41.77 | 41.95 | 41.77 | 41.89 | 190,267 | -0.12(-0.30%) |
Apr 15, 2024 | 41.97 | 42.29 | 41.91 | 42.02 | 297,451 | -0.36(-0.85%) |
Apr 12, 2024 | 42.39 | 42.48 | 42.37 | 42.38 | 25,332 | +0.18(+0.43%) |
Apr 11, 2024 | 43.46 | 43.46 | 42.06 | 42.20 | 46,346 | -0.03(-0.07%) |
Apr 10, 2024 | 42.70 | 42.70 | 42.21 | 42.23 | 43,734 | -0.60(-1.40%) |
Apr 09, 2024 | 42.87 | 42.88 | 42.78 | 42.83 | 21,859 | +0.13(+0.30%) |
Apr 08, 2024 | 44.04 | 44.04 | 42.62 | 42.70 | 22,393 | -0.04(-0.09%) |
Apr 05, 2024 | 43.77 | 43.77 | 42.69 | 42.74 | 23,092 | -0.20(-0.46%) |
Apr 04, 2024 | 42.67 | 43.00 | 42.67 | 42.93 | 15,333 | +0.11(+0.26%) |
Apr 03, 2024 | 42.73 | 42.88 | 42.66 | 42.83 | 12,244 | -0.01(-0.02%) |
Apr 02, 2024 | 42.80 | 42.84 | 42.72 | 42.84 | 24,251 | -0.01(-0.02%) |
Apr 01, 2024 | 43.52 | 43.52 | 42.83 | 42.85 | 16,269 | -0.24(-0.55%) |
Mar 28, 2024 | 42.88 | 43.24 | 42.88 | 43.08 | 8,189 | -0.13(-0.30%) |
Mar 27, 2024 | 43.05 | 43.23 | 43.05 | 43.21 | 9,748 | +0.07(+0.16%) |
Mar 26, 2024 | 42.97 | 43.15 | 42.97 | 43.14 | 12,711 | +0.08(+0.18%) |
Mar 25, 2024 | 42.87 | 43.09 | 42.87 | 43.06 | 9,725 | +0.01(+0.02%) |
Mar 22, 2024 | 43.15 | 43.15 | 43.03 | 43.05 | 1,023,699 | +0.10(+0.23%) |
Mar 21, 2024 | 43.01 | 43.01 | 42.90 | 42.95 | 11,329 | -0.01(-0.02%) |
Mar 20, 2024 | 42.51 | 43.00 | 42.51 | 42.96 | 20,973 | +0.19(+0.44%) |
Mar 19, 2024 | 42.82 | 42.84 | 42.74 | 42.77 | 18,620 | +0.11(+0.26%) |
Mar 18, 2024 | 42.77 | 42.77 | 42.61 | 42.66 | 10,714 | -0.06(-0.14%) |
Mar 15, 2024 | 42.76 | 42.80 | 42.68 | 42.72 | 15,220 | -0.01(-0.02%) |
Mar 14, 2024 | 42.88 | 42.99 | 42.69 | 42.73 | 42,845 | -0.33(-0.76%) |
Mar 13, 2024 | 43.08 | 43.14 | 43.04 | 43.06 | 13,015 | -0.01(-0.02%) |
Mar 12, 2024 | 43.20 | 43.25 | 43.03 | 43.07 | 20,075 | -0.15(-0.34%) |
Mar 11, 2024 | 43.38 | 43.38 | 43.17 | 43.22 | 143,803 | -0.03(-0.07%) |
Mar 08, 2024 | 43.36 | 43.44 | 43.17 | 43.25 | 26,415 | +0.09(+0.21%) |
Mar 07, 2024 | 43.25 | 43.38 | 43.06 | 43.16 | 32,421 | +0.06(+0.14%) |
Mar 06, 2024 | 43.09 | 43.19 | 43.03 | 43.10 | 19,565 | +0.04(+0.09%) |
Mar 05, 2024 | 42.78 | 43.09 | 42.78 | 43.06 | 610,204 | +0.28(+0.65%) |
Mar 04, 2024 | 42.78 | 42.88 | 42.69 | 42.78 | 22,283 | -0.13(-0.30%) |