Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 44.18 | 44.18 | 43.89 | 43.89 | 337 | +0.03(+0.07%) |
May 17, 2024 | 43.71 | 44.26 | 43.71 | 43.86 | 1,343 | +0.26(+0.60%) |
May 16, 2024 | 43.21 | 43.60 | 43.21 | 43.60 | 2,225 | +0.48(+1.10%) |
May 15, 2024 | 43.02 | 43.14 | 43.02 | 43.12 | 963 | +0.34(+0.79%) |
May 14, 2024 | 42.07 | 42.78 | 42.00 | 42.78 | 1,152 | -0.94(-2.16%) |
May 13, 2024 | 44.00 | 44.00 | 43.60 | 43.73 | 890 | -0.00(-0.01%) |
May 10, 2024 | 44.16 | 44.16 | 43.72 | 43.73 | 616 | -0.36(-0.82%) |
May 09, 2024 | 43.65 | 44.09 | 43.65 | 44.09 | 276 | +0.54(+1.24%) |
May 08, 2024 | 43.02 | 43.55 | 43.02 | 43.55 | 1,169 | -0.02(-0.05%) |
May 07, 2024 | 43.65 | 43.67 | 43.44 | 43.57 | 2,307 | -0.64(-1.44%) |
May 06, 2024 | 44.21 | 44.27 | 44.06 | 44.21 | 2,862 | +0.29(+0.65%) |
May 03, 2024 | 44.14 | 44.14 | 43.92 | 43.92 | 1,307 | +0.49(+1.13%) |
May 02, 2024 | 43.08 | 43.50 | 43.08 | 43.43 | 938 | +1.47(+3.49%) |
May 01, 2024 | 41.88 | 42.28 | 41.71 | 41.97 | 801 | +0.30(+0.73%) |
Apr 30, 2024 | 41.93 | 42.07 | 41.66 | 41.66 | 16,454 | -0.47(-1.11%) |
Apr 29, 2024 | 42.04 | 42.13 | 42.04 | 42.13 | 566 | +0.27(+0.64%) |
Apr 26, 2024 | 41.28 | 41.86 | 41.28 | 41.86 | 935 | +0.81(+1.99%) |
Apr 25, 2024 | 40.37 | 41.05 | 40.37 | 41.05 | 544 | -0.23(-0.57%) |
Apr 24, 2024 | 41.76 | 41.76 | 41.28 | 41.28 | 1,278 | -0.32(-0.78%) |
Apr 23, 2024 | 41.10 | 41.60 | 41.07 | 41.60 | 1,321 | +0.68(+1.66%) |
Apr 22, 2024 | 40.56 | 40.93 | 40.46 | 40.93 | 1,375 | +0.76(+1.88%) |
Apr 19, 2024 | 40.44 | 40.44 | 40.07 | 40.17 | 2,489 | -0.52(-1.28%) |
Apr 18, 2024 | 40.78 | 40.78 | 40.69 | 40.69 | 1,384 | -0.08(-0.19%) |
Apr 17, 2024 | 40.84 | 40.87 | 40.77 | 40.77 | 1,603 | -0.20(-0.48%) |
Apr 16, 2024 | 40.62 | 41.02 | 40.62 | 40.97 | 1,454 | -0.06(-0.15%) |
Apr 15, 2024 | 41.79 | 41.79 | 40.95 | 41.03 | 2,104 | -0.50(-1.20%) |
Apr 12, 2024 | 41.66 | 41.68 | 41.47 | 41.53 | 1,787 | -0.54(-1.28%) |
Apr 11, 2024 | 41.76 | 42.08 | 41.67 | 42.07 | 2,191 | +0.30(+0.71%) |
Apr 10, 2024 | 41.69 | 41.77 | 41.59 | 41.77 | 1,887 | -0.33(-0.78%) |
Apr 09, 2024 | 41.68 | 42.10 | 41.68 | 42.10 | 1,499 | +0.66(+1.60%) |
Apr 08, 2024 | 41.40 | 41.44 | 41.33 | 41.44 | 1,214 | +0.33(+0.80%) |
Apr 05, 2024 | 41.09 | 41.11 | 41.04 | 41.11 | 453 | +0.49(+1.20%) |
Apr 04, 2024 | 40.69 | 41.04 | 40.62 | 40.62 | 1,448 | -0.11(-0.28%) |
Apr 03, 2024 | 40.51 | 40.73 | 40.42 | 40.73 | 1,045 | +0.19(+0.47%) |
Apr 02, 2024 | 40.31 | 40.54 | 40.29 | 40.54 | 1,142 | -0.09(-0.22%) |
Apr 01, 2024 | 40.41 | 40.63 | 40.41 | 40.63 | 845 | +0.26(+0.65%) |
Mar 28, 2024 | 40.51 | 40.51 | 40.37 | 40.37 | 953 | +0.19(+0.46%) |
Mar 27, 2024 | 40.12 | 40.18 | 40.12 | 40.18 | 358 | -0.02(-0.04%) |
Mar 26, 2024 | 40.30 | 40.37 | 39.95 | 40.20 | 4,346 | +0.10(+0.25%) |
Mar 25, 2024 | 40.39 | 40.39 | 40.10 | 40.10 | 900 | -0.29(-0.73%) |
Mar 22, 2024 | 40.25 | 40.39 | 40.06 | 40.39 | 2,330 | -0.04(-0.09%) |
Mar 21, 2024 | 40.97 | 41.01 | 40.43 | 40.43 | 1,336 | -0.32(-0.80%) |
Mar 20, 2024 | 40.33 | 40.75 | 40.33 | 40.75 | 417 | +0.67(+1.68%) |
Mar 19, 2024 | 39.79 | 40.24 | 39.79 | 40.08 | 1,878 | -0.09(-0.23%) |
Mar 18, 2024 | 40.42 | 40.56 | 40.17 | 40.17 | 1,601 | -0.02(-0.04%) |
Mar 15, 2024 | 40.31 | 40.48 | 40.19 | 40.19 | 4,733 | -0.35(-0.86%) |
Mar 14, 2024 | 40.67 | 40.67 | 40.54 | 40.54 | 518 | -0.26(-0.65%) |
Mar 13, 2024 | 40.95 | 41.02 | 40.80 | 40.80 | 6,809 | +0.77(+1.92%) |
Mar 12, 2024 | 39.85 | 40.17 | 39.85 | 40.03 | 814 | +0.41(+1.04%) |
Mar 11, 2024 | 39.30 | 39.93 | 39.30 | 39.62 | 9,327 | +0.01(+0.02%) |
Mar 08, 2024 | 39.45 | 40.00 | 38.30 | 39.61 | 8,514 | +0.20(+0.51%) |
Mar 07, 2024 | 39.66 | 39.66 | 39.35 | 39.41 | 1,624 | -0.16(-0.41%) |
Mar 06, 2024 | 39.85 | 39.92 | 39.57 | 39.57 | 652 | +0.28(+0.70%) |
Mar 05, 2024 | 39.24 | 39.30 | 39.17 | 39.30 | 1,555 | -0.32(-0.82%) |
Mar 04, 2024 | 39.78 | 40.00 | 39.62 | 39.62 | 19,008 | -0.13(-0.32%) |