Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 42.74 | 42.82 | 42.69 | 42.82 | 597,893 | +0.09(+0.21%) |
May 23, 2024 | 42.94 | 42.94 | 42.67 | 42.73 | 587,173 | -0.15(-0.35%) |
May 22, 2024 | 42.87 | 42.95 | 42.84 | 42.88 | 387,532 | -0.11(-0.26%) |
May 21, 2024 | 42.94 | 42.99 | 42.87 | 42.99 | 734,696 | +0.18(+0.41%) |
May 20, 2024 | 42.83 | 42.84 | 42.80 | 42.81 | 745,940 | -0.05(-0.12%) |
May 17, 2024 | 42.96 | 42.96 | 42.84 | 42.86 | 472,786 | -0.12(-0.28%) |
May 16, 2024 | 43.09 | 43.10 | 42.98 | 42.98 | 803,867 | -0.08(-0.19%) |
May 15, 2024 | 43.06 | 43.10 | 42.97 | 43.06 | 515,813 | +0.33(+0.77%) |
May 14, 2024 | 42.74 | 42.77 | 42.67 | 42.74 | 677,187 | +0.13(+0.30%) |
May 13, 2024 | 42.69 | 42.69 | 42.59 | 42.61 | 357,036 | +0.05(+0.12%) |
May 10, 2024 | 42.62 | 42.62 | 42.52 | 42.56 | 438,206 | -0.11(-0.26%) |
May 09, 2024 | 42.57 | 42.71 | 42.52 | 42.67 | 517,989 | +0.08(+0.19%) |
May 08, 2024 | 42.66 | 42.66 | 42.58 | 42.59 | 471,420 | -0.11(-0.26%) |
May 07, 2024 | 42.69 | 42.80 | 42.66 | 42.70 | 502,124 | +0.10(+0.23%) |
May 06, 2024 | 42.62 | 42.63 | 42.54 | 42.60 | 909,044 | +0.03(+0.07%) |
May 03, 2024 | 42.62 | 42.68 | 42.45 | 42.57 | 512,422 | +0.26(+0.61%) |
May 02, 2024 | 42.06 | 42.34 | 42.06 | 42.31 | 1,081,969 | +0.23(+0.54%) |
May 01, 2024 | 42.00 | 42.21 | 41.93 | 42.08 | 1,554,571 | +0.16(+0.38%) |
Apr 30, 2024 | 42.07 | 42.07 | 41.89 | 41.92 | 416,373 | -0.18(-0.43%) |
Apr 29, 2024 | 42.02 | 42.14 | 42.02 | 42.10 | 378,536 | +0.11(+0.26%) |
Apr 26, 2024 | 42.03 | 42.04 | 41.95 | 41.99 | 478,048 | +0.13(+0.31%) |
Apr 25, 2024 | 41.80 | 41.87 | 41.75 | 41.86 | 541,435 | -0.15(-0.36%) |
Apr 24, 2024 | 42.08 | 42.08 | 41.93 | 42.01 | 432,505 | -0.12(-0.28%) |
Apr 23, 2024 | 42.02 | 42.19 | 41.95 | 42.13 | 498,762 | +0.08(+0.20%) |
Apr 22, 2024 | 41.97 | 42.05 | 41.95 | 42.04 | 556,318 | +0.05(+0.12%) |
Apr 19, 2024 | 42.00 | 42.08 | 41.94 | 41.99 | 690,836 | +0.04(+0.09%) |
Apr 18, 2024 | 42.09 | 42.09 | 41.90 | 41.95 | 831,816 | -0.14(-0.33%) |
Apr 17, 2024 | 41.94 | 42.10 | 41.93 | 42.09 | 494,063 | +0.24(+0.57%) |
Apr 16, 2024 | 41.91 | 41.91 | 41.77 | 41.85 | 2,048,148 | -0.16(-0.38%) |
Apr 15, 2024 | 42.17 | 42.17 | 41.92 | 42.01 | 844,589 | -0.29(-0.68%) |
Apr 12, 2024 | 42.20 | 42.45 | 42.20 | 42.30 | 560,851 | +0.10(+0.24%) |
Apr 11, 2024 | 42.36 | 42.36 | 42.11 | 42.20 | 458,071 | -0.03(-0.07%) |
Apr 10, 2024 | 42.70 | 42.70 | 42.21 | 42.23 | 651,726 | -0.60(-1.39%) |
Apr 09, 2024 | 42.80 | 42.83 | 42.75 | 42.83 | 743,456 | +0.20(+0.47%) |
Apr 08, 2024 | 42.57 | 42.72 | 42.56 | 42.63 | 1,016,658 | -0.08(-0.19%) |
Apr 05, 2024 | 42.94 | 42.96 | 42.70 | 42.71 | 1,044,362 | -0.28(-0.65%) |
Apr 04, 2024 | 42.97 | 43.00 | 42.87 | 42.99 | 694,530 | +0.11(+0.25%) |
Apr 03, 2024 | 42.84 | 42.88 | 42.68 | 42.88 | 592,474 | -0.05(-0.12%) |
Apr 02, 2024 | 42.89 | 42.93 | 42.72 | 42.93 | 1,257,237 | +0.00(+0.00%) |
Apr 01, 2024 | 43.42 | 43.42 | 42.88 | 42.93 | 1,814,553 | -0.36(-0.83%) |
Mar 28, 2024 | 43.59 | 43.28 | 43.28 | 43.28 | 770,411 | -0.01(-0.02%) |
Mar 27, 2024 | 43.50 | 43.50 | 43.24 | 43.29 | 3,163,294 | -0.01(-0.02%) |
Mar 26, 2024 | 43.61 | 43.61 | 43.18 | 43.30 | 594,329 | +0.04(+0.09%) |
Mar 25, 2024 | 43.32 | 43.32 | 43.21 | 43.26 | 354,854 | -0.06(-0.14%) |
Mar 22, 2024 | 43.44 | 43.47 | 43.29 | 43.32 | 474,680 | +0.12(+0.28%) |
Mar 21, 2024 | 43.23 | 43.29 | 43.14 | 43.20 | 602,152 | +0.07(+0.17%) |
Mar 20, 2024 | 43.11 | 43.26 | 43.01 | 43.13 | 694,591 | +0.12(+0.28%) |
Mar 19, 2024 | 42.97 | 43.05 | 42.92 | 43.01 | 678,031 | +0.10(+0.23%) |
Mar 18, 2024 | 42.96 | 42.99 | 42.87 | 42.91 | 1,137,594 | -0.08(-0.20%) |
Mar 15, 2024 | 43.00 | 43.02 | 42.95 | 43.00 | 734,123 | +0.00(+0.01%) |
Mar 14, 2024 | 43.15 | 43.17 | 42.97 | 42.99 | 598,851 | -0.31(-0.71%) |
Mar 13, 2024 | 43.36 | 43.37 | 43.29 | 43.30 | 543,660 | -0.10(-0.23%) |
Mar 12, 2024 | 43.48 | 43.56 | 43.37 | 43.40 | 668,177 | -0.16(-0.36%) |
Mar 11, 2024 | 43.62 | 43.65 | 43.50 | 43.56 | 2,066,755 | -0.07(-0.16%) |
Mar 08, 2024 | 43.67 | 43.70 | 43.58 | 43.62 | 957,051 | +0.09(+0.20%) |
Mar 07, 2024 | 43.57 | 43.57 | 43.43 | 43.54 | 605,478 | +0.04(+0.09%) |
Mar 06, 2024 | 43.45 | 43.52 | 43.40 | 43.50 | 743,407 | +0.12(+0.27%) |
Mar 05, 2024 | 43.32 | 43.40 | 43.28 | 43.38 | 669,907 | +0.28(+0.64%) |
Mar 04, 2024 | 43.10 | 43.16 | 43.07 | 43.10 | 674,449 | -0.11(-0.25%) |