Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 41.95 | 42.28 | 41.89 | 42.23 | 18,909 | +0.24(+0.57%) |
May 23, 2024 | 42.12 | 42.41 | 41.60 | 41.99 | 37,643 | -0.31(-0.73%) |
May 22, 2024 | 42.21 | 42.54 | 41.90 | 42.30 | 22,409 | -0.30(-0.70%) |
May 21, 2024 | 41.89 | 42.77 | 41.89 | 42.60 | 19,872 | +0.32(+0.76%) |
May 20, 2024 | 43.26 | 43.55 | 42.02 | 42.28 | 63,751 | -1.32(-3.03%) |
May 17, 2024 | 43.59 | 43.85 | 43.14 | 43.60 | 43,336 | +0.35(+0.81%) |
May 16, 2024 | 42.08 | 43.34 | 42.08 | 43.25 | 92,983 | +0.79(+1.86%) |
May 15, 2024 | 42.39 | 42.48 | 42.15 | 42.46 | 42,769 | +0.46(+1.10%) |
May 14, 2024 | 42.30 | 42.30 | 41.75 | 42.00 | 60,339 | +0.29(+0.70%) |
May 13, 2024 | 42.40 | 42.47 | 41.64 | 41.71 | 22,565 | -0.18(-0.43%) |
May 10, 2024 | 41.83 | 42.19 | 41.17 | 41.89 | 47,236 | -0.19(-0.45%) |
May 09, 2024 | 41.16 | 42.34 | 41.14 | 42.08 | 74,450 | +0.77(+1.85%) |
May 08, 2024 | 40.01 | 41.36 | 39.98 | 41.31 | 64,780 | +0.57(+1.39%) |
May 07, 2024 | 41.29 | 41.38 | 40.59 | 40.74 | 49,388 | -0.35(-0.85%) |
May 06, 2024 | 41.29 | 41.54 | 40.85 | 41.09 | 78,481 | -0.08(-0.19%) |
May 03, 2024 | 41.88 | 41.88 | 40.76 | 41.17 | 26,824 | +0.07(+0.17%) |
May 02, 2024 | 40.50 | 41.35 | 39.24 | 41.10 | 38,150 | +0.81(+2.00%) |
May 01, 2024 | 40.20 | 40.73 | 38.80 | 40.30 | 35,766 | +0.40(+1.00%) |
Apr 30, 2024 | 39.92 | 40.19 | 39.80 | 39.90 | 21,231 | -0.73(-1.79%) |
Apr 29, 2024 | 42.31 | 42.31 | 40.30 | 40.63 | 13,669 | -0.11(-0.27%) |
Apr 26, 2024 | 41.77 | 41.77 | 40.31 | 40.73 | 18,483 | -0.37(-0.90%) |
Apr 25, 2024 | 40.83 | 41.46 | 40.48 | 41.10 | 13,066 | -0.43(-1.03%) |
Apr 24, 2024 | 41.71 | 41.72 | 41.04 | 41.53 | 22,554 | -0.23(-0.55%) |
Apr 23, 2024 | 42.01 | 42.49 | 41.05 | 41.76 | 11,922 | +0.40(+0.96%) |
Apr 22, 2024 | 41.29 | 43.18 | 41.29 | 41.36 | 10,121 | -0.06(-0.14%) |
Apr 19, 2024 | 39.58 | 41.47 | 39.58 | 41.42 | 26,527 | +1.55(+3.89%) |
Apr 18, 2024 | 40.22 | 40.50 | 39.49 | 39.87 | 18,960 | -0.17(-0.42%) |
Apr 17, 2024 | 40.04 | 40.06 | 38.80 | 40.04 | 27,442 | +0.13(+0.32%) |
Apr 16, 2024 | 40.23 | 40.29 | 39.80 | 39.91 | 9,531 | -0.04(-0.10%) |
Apr 15, 2024 | 40.24 | 40.24 | 39.37 | 39.95 | 22,145 | -0.10(-0.25%) |
Apr 12, 2024 | 39.83 | 40.08 | 38.84 | 40.05 | 13,927 | -0.10(-0.25%) |
Apr 11, 2024 | 39.95 | 40.50 | 38.95 | 40.15 | 13,489 | +0.16(+0.40%) |
Apr 10, 2024 | 40.76 | 41.16 | 38.80 | 39.99 | 34,067 | -1.70(-4.08%) |
Apr 09, 2024 | 41.85 | 41.85 | 41.45 | 41.69 | 6,861 | +0.01(+0.02%) |
Apr 08, 2024 | 42.82 | 42.82 | 41.68 | 41.68 | 16,546 | -0.08(-0.19%) |
Apr 05, 2024 | 42.46 | 42.46 | 41.48 | 41.76 | 6,102 | -0.33(-0.78%) |
Apr 04, 2024 | 42.84 | 42.84 | 41.69 | 42.09 | 13,745 | +0.23(+0.55%) |
Apr 03, 2024 | 41.34 | 41.92 | 41.34 | 41.86 | 10,413 | +0.09(+0.21%) |
Apr 02, 2024 | 41.14 | 41.87 | 41.14 | 41.77 | 12,033 | -0.68(-1.59%) |
Apr 01, 2024 | 43.76 | 43.76 | 41.85 | 42.45 | 12,910 | -1.04(-2.40%) |
Mar 28, 2024 | 43.86 | 43.87 | 43.28 | 43.49 | 41,370 | -0.03(-0.07%) |
Mar 27, 2024 | 43.51 | 43.63 | 42.37 | 43.52 | 13,281 | +1.77(+4.24%) |
Mar 26, 2024 | 42.42 | 42.53 | 41.75 | 41.75 | 12,993 | -1.15(-2.69%) |
Mar 25, 2024 | 43.38 | 43.64 | 42.76 | 42.90 | 23,755 | +0.42(+0.98%) |
Mar 22, 2024 | 41.69 | 42.49 | 41.55 | 42.49 | 27,622 | -0.78(-1.79%) |
Mar 21, 2024 | 43.55 | 43.92 | 42.68 | 43.26 | 22,070 | +0.28(+0.65%) |
Mar 20, 2024 | 40.43 | 43.35 | 40.20 | 42.98 | 24,894 | +2.09(+5.11%) |
Mar 19, 2024 | 41.43 | 41.77 | 40.83 | 40.89 | 19,340 | -0.45(-1.08%) |
Mar 18, 2024 | 43.03 | 43.03 | 41.27 | 41.34 | 19,848 | -1.34(-3.15%) |
Mar 15, 2024 | 41.18 | 43.16 | 41.18 | 42.69 | 54,792 | +1.17(+2.83%) |
Mar 14, 2024 | 42.61 | 42.61 | 41.41 | 41.51 | 33,254 | -1.09(-2.57%) |
Mar 13, 2024 | 43.98 | 44.04 | 42.48 | 42.61 | 20,219 | -1.47(-3.34%) |
Mar 12, 2024 | 43.78 | 44.52 | 43.67 | 44.08 | 20,693 | +0.09(+0.20%) |
Mar 11, 2024 | 43.70 | 44.18 | 43.70 | 43.99 | 12,166 | +0.31(+0.71%) |
Mar 08, 2024 | 43.79 | 44.27 | 43.58 | 43.68 | 22,264 | +0.50(+1.15%) |
Mar 07, 2024 | 42.25 | 43.47 | 42.25 | 43.18 | 11,315 | +0.67(+1.57%) |
Mar 06, 2024 | 42.48 | 42.60 | 41.79 | 42.52 | 23,118 | -0.07(-0.16%) |
Mar 05, 2024 | 41.77 | 42.88 | 41.32 | 42.59 | 8,854 | +0.97(+2.32%) |
Mar 04, 2024 | 42.54 | 42.94 | 41.62 | 41.62 | 12,459 | -0.45(-1.06%) |