Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.02 | 42.05 | 41.88 | 41.99 | 22,315 | +0.33(+0.79%) |
May 16, 2024 | 41.97 | 42.01 | 41.62 | 41.66 | 135,712 | -0.27(-0.64%) |
May 15, 2024 | 41.84 | 41.93 | 41.77 | 41.93 | 49,858 | +0.09(+0.22%) |
May 14, 2024 | 41.68 | 41.86 | 41.65 | 41.84 | 30,704 | +0.35(+0.84%) |
May 13, 2024 | 41.40 | 41.49 | 41.35 | 41.49 | 115,559 | +0.02(+0.05%) |
May 10, 2024 | 41.63 | 41.67 | 41.44 | 41.47 | 29,245 | -0.14(-0.34%) |
May 09, 2024 | 41.32 | 41.62 | 41.32 | 41.61 | 52,000 | +0.14(+0.34%) |
May 08, 2024 | 41.33 | 41.53 | 41.30 | 41.47 | 232,383 | -0.29(-0.69%) |
May 07, 2024 | 41.80 | 41.84 | 41.70 | 41.76 | 243,403 | -0.26(-0.62%) |
May 06, 2024 | 41.88 | 42.02 | 41.82 | 42.02 | 31,831 | +0.53(+1.28%) |
May 03, 2024 | 41.27 | 41.49 | 41.18 | 41.49 | 49,184 | +0.41(+1.00%) |
May 02, 2024 | 41.42 | 41.43 | 41.00 | 41.08 | 541,955 | -0.30(-0.74%) |
May 01, 2024 | 41.59 | 41.77 | 41.36 | 41.38 | 224,027 | -0.16(-0.37%) |
Apr 30, 2024 | 41.85 | 41.93 | 41.51 | 41.54 | 213,051 | +0.19(+0.46%) |
Apr 29, 2024 | 41.44 | 41.46 | 41.24 | 41.35 | 33,884 | -0.13(-0.31%) |
Apr 26, 2024 | 41.02 | 41.48 | 41.00 | 41.48 | 57,271 | +0.96(+2.37%) |
Apr 25, 2024 | 40.20 | 40.57 | 40.12 | 40.52 | 37,623 | -0.52(-1.27%) |
Apr 24, 2024 | 41.02 | 41.05 | 40.85 | 41.04 | 134,026 | +0.31(+0.76%) |
Apr 23, 2024 | 40.57 | 40.77 | 40.53 | 40.73 | 310,272 | +0.09(+0.22%) |
Apr 22, 2024 | 40.42 | 40.75 | 40.39 | 40.64 | 66,285 | +0.47(+1.17%) |
Apr 19, 2024 | 40.32 | 40.39 | 40.10 | 40.17 | 145,466 | -0.25(-0.62%) |
Apr 18, 2024 | 40.50 | 40.71 | 40.39 | 40.42 | 258,232 | +0.00(+0.00%) |
Apr 17, 2024 | 40.66 | 40.73 | 40.32 | 40.42 | 646,262 | -0.51(-1.25%) |
Apr 16, 2024 | 41.06 | 41.12 | 40.87 | 40.93 | 460,834 | -0.44(-1.06%) |
Apr 15, 2024 | 41.99 | 42.02 | 41.34 | 41.37 | 93,184 | +0.07(+0.18%) |
Apr 12, 2024 | 41.44 | 41.59 | 41.25 | 41.30 | 39,220 | -0.55(-1.30%) |
Apr 11, 2024 | 41.70 | 41.87 | 41.46 | 41.84 | 44,401 | +0.49(+1.19%) |
Apr 10, 2024 | 41.30 | 41.47 | 41.19 | 41.35 | 105,007 | -0.36(-0.86%) |
Apr 09, 2024 | 41.90 | 41.90 | 41.50 | 41.71 | 58,796 | +0.17(+0.41%) |
Apr 08, 2024 | 41.58 | 41.70 | 41.54 | 41.54 | 40,196 | +0.27(+0.65%) |
Apr 05, 2024 | 41.21 | 41.35 | 41.12 | 41.27 | 63,083 | +0.25(+0.61%) |
Apr 04, 2024 | 41.88 | 41.88 | 41.02 | 41.02 | 524,089 | -0.57(-1.37%) |
Apr 03, 2024 | 41.35 | 41.66 | 41.35 | 41.59 | 160,163 | +0.34(+0.82%) |
Apr 02, 2024 | 41.22 | 41.27 | 41.06 | 41.25 | 84,406 | -0.25(-0.60%) |
Apr 01, 2024 | 41.51 | 41.52 | 41.35 | 41.50 | 218,120 | -0.55(-1.31%) |
Mar 28, 2024 | 41.89 | 42.08 | 41.87 | 42.05 | 480,763 | -0.09(-0.21%) |
Mar 27, 2024 | 42.10 | 42.15 | 41.98 | 42.14 | 83,036 | +0.11(+0.26%) |
Mar 26, 2024 | 42.06 | 42.18 | 42.00 | 42.03 | 79,672 | +0.21(+0.50%) |
Mar 25, 2024 | 41.75 | 41.91 | 41.71 | 41.82 | 88,279 | -0.47(-1.11%) |
Mar 22, 2024 | 42.32 | 42.36 | 42.23 | 42.29 | 124,960 | -0.07(-0.17%) |
Mar 21, 2024 | 42.22 | 42.37 | 42.16 | 42.36 | 196,718 | +0.39(+0.93%) |
Mar 20, 2024 | 41.91 | 42.01 | 41.78 | 41.97 | 155,223 | +0.39(+0.94%) |
Mar 19, 2024 | 41.35 | 41.67 | 41.30 | 41.58 | 64,843 | +0.58(+1.41%) |
Mar 18, 2024 | 40.84 | 41.00 | 40.77 | 41.00 | 138,006 | +0.70(+1.74%) |
Mar 15, 2024 | 40.11 | 40.34 | 40.11 | 40.30 | 550,483 | +0.51(+1.28%) |
Mar 14, 2024 | 40.00 | 40.02 | 39.66 | 39.79 | 154,512 | -0.05(-0.13%) |
Mar 13, 2024 | 39.75 | 39.84 | 39.69 | 39.84 | 89,722 | -0.31(-0.77%) |
Mar 12, 2024 | 39.89 | 40.19 | 39.81 | 40.15 | 199,587 | +0.42(+1.06%) |
Mar 11, 2024 | 39.84 | 39.85 | 39.61 | 39.73 | 369,456 | -0.90(-2.22%) |
Mar 08, 2024 | 40.86 | 40.96 | 40.60 | 40.63 | 198,293 | -0.39(-0.95%) |
Mar 07, 2024 | 40.97 | 41.08 | 40.89 | 41.02 | 99,666 | -0.35(-0.85%) |
Mar 06, 2024 | 41.33 | 41.50 | 41.24 | 41.37 | 121,973 | +0.49(+1.20%) |
Mar 05, 2024 | 41.05 | 41.13 | 40.81 | 40.88 | 70,905 | +0.05(+0.12%) |
Mar 04, 2024 | 40.89 | 40.92 | 40.76 | 40.83 | 88,311 | -0.15(-0.37%) |