Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 42.27 | 42.39 | 42.08 | 42.36 | 713,293 | +0.36(+0.86%) |
May 23, 2024 | 42.73 | 42.73 | 41.82 | 42.00 | 725,310 | -0.62(-1.45%) |
May 22, 2024 | 42.77 | 42.88 | 42.43 | 42.62 | 1,104,632 | -0.27(-0.63%) |
May 21, 2024 | 42.81 | 42.94 | 42.77 | 42.89 | 1,049,144 | -0.02(-0.05%) |
May 20, 2024 | 42.96 | 43.19 | 42.90 | 42.91 | 612,936 | -0.04(-0.09%) |
May 17, 2024 | 43.00 | 43.05 | 42.88 | 42.95 | 710,268 | -0.06(-0.14%) |
May 16, 2024 | 43.12 | 43.18 | 42.95 | 43.01 | 726,912 | -0.14(-0.32%) |
May 15, 2024 | 43.38 | 43.43 | 43.02 | 43.15 | 1,578,274 | +0.19(+0.44%) |
May 14, 2024 | 42.98 | 43.20 | 42.80 | 42.96 | 1,115,698 | +0.43(+1.01%) |
May 13, 2024 | 42.74 | 42.89 | 42.52 | 42.53 | 503,010 | +0.07(+0.16%) |
May 10, 2024 | 42.70 | 42.74 | 42.27 | 42.46 | 1,659,903 | -0.20(-0.47%) |
May 09, 2024 | 42.22 | 42.66 | 42.11 | 42.66 | 1,347,824 | +0.51(+1.21%) |
May 08, 2024 | 41.83 | 42.17 | 41.74 | 42.15 | 886,444 | -0.13(-0.31%) |
May 07, 2024 | 42.25 | 42.58 | 42.22 | 42.28 | 1,209,304 | +0.12(+0.28%) |
May 06, 2024 | 42.00 | 42.23 | 41.97 | 42.16 | 982,063 | +0.43(+1.03%) |
May 03, 2024 | 42.01 | 42.17 | 41.57 | 41.73 | 994,786 | +0.37(+0.89%) |
May 02, 2024 | 41.24 | 41.43 | 40.83 | 41.36 | 808,387 | +0.57(+1.40%) |
May 01, 2024 | 40.71 | 41.54 | 40.65 | 40.79 | 1,592,827 | +0.12(+0.30%) |
Apr 30, 2024 | 41.08 | 41.20 | 40.64 | 40.67 | 1,809,597 | -0.77(-1.86%) |
Apr 29, 2024 | 41.33 | 41.50 | 41.25 | 41.44 | 681,934 | +0.33(+0.80%) |
Apr 26, 2024 | 40.91 | 41.30 | 40.85 | 41.11 | 1,052,117 | +0.25(+0.61%) |
Apr 25, 2024 | 40.73 | 40.93 | 40.34 | 40.86 | 2,986,818 | -0.25(-0.61%) |
Apr 24, 2024 | 41.16 | 41.30 | 40.87 | 41.11 | 2,321,869 | -0.16(-0.39%) |
Apr 23, 2024 | 40.52 | 41.40 | 40.47 | 41.27 | 1,688,394 | +0.77(+1.90%) |
Apr 22, 2024 | 40.33 | 40.74 | 40.12 | 40.50 | 1,114,916 | +0.31(+0.77%) |
Apr 19, 2024 | 39.69 | 40.27 | 39.65 | 40.19 | 1,506,314 | +0.38(+0.95%) |
Apr 18, 2024 | 39.88 | 40.32 | 39.68 | 39.81 | 2,180,753 | +0.06(+0.15%) |
Apr 17, 2024 | 40.35 | 40.42 | 39.75 | 39.75 | 1,399,643 | -0.31(-0.77%) |
Apr 16, 2024 | 40.03 | 40.30 | 39.76 | 40.06 | 1,749,596 | -0.21(-0.52%) |
Apr 15, 2024 | 40.86 | 41.09 | 40.12 | 40.27 | 1,585,566 | -0.44(-1.08%) |
Apr 12, 2024 | 41.10 | 41.25 | 40.52 | 40.71 | 1,244,743 | -0.59(-1.43%) |
Apr 11, 2024 | 41.33 | 41.43 | 40.92 | 41.30 | 1,845,228 | +0.18(+0.44%) |
Apr 10, 2024 | 41.37 | 41.61 | 40.90 | 41.12 | 2,503,523 | -1.26(-2.97%) |
Apr 09, 2024 | 42.26 | 42.49 | 42.02 | 42.38 | 1,372,288 | +0.22(+0.52%) |
Apr 08, 2024 | 42.06 | 42.32 | 41.99 | 42.16 | 1,464,048 | +0.27(+0.64%) |
Apr 05, 2024 | 41.68 | 42.07 | 41.61 | 41.89 | 2,017,034 | +0.12(+0.29%) |
Apr 04, 2024 | 42.49 | 42.62 | 41.64 | 41.77 | 1,253,354 | -0.33(-0.78%) |
Apr 03, 2024 | 41.73 | 42.20 | 41.68 | 42.10 | 2,416,728 | +0.23(+0.55%) |
Apr 02, 2024 | 42.15 | 42.19 | 41.61 | 41.87 | 1,481,383 | -0.74(-1.74%) |
Apr 01, 2024 | 43.12 | 43.14 | 42.55 | 42.61 | 1,802,494 | -0.43(-1.00%) |
Mar 28, 2024 | 42.88 | 43.03 | 43.03 | 43.04 | 1,729,368 | +0.22(+0.51%) |
Mar 27, 2024 | 42.12 | 42.82 | 42.11 | 42.82 | 1,797,642 | +1.04(+2.49%) |
Mar 26, 2024 | 42.06 | 42.16 | 41.76 | 41.78 | 1,380,369 | -0.05(-0.12%) |
Mar 25, 2024 | 42.04 | 42.26 | 41.83 | 41.83 | 1,293,294 | -0.10(-0.24%) |
Mar 22, 2024 | 42.53 | 42.58 | 41.93 | 41.93 | 1,332,721 | -0.57(-1.34%) |
Mar 21, 2024 | 42.21 | 42.60 | 42.15 | 42.50 | 1,698,615 | +0.50(+1.19%) |
Mar 20, 2024 | 41.20 | 42.20 | 41.10 | 42.00 | 1,425,998 | +0.68(+1.65%) |
Mar 19, 2024 | 40.92 | 41.40 | 40.92 | 41.32 | 1,664,745 | +0.28(+0.68%) |
Mar 18, 2024 | 41.28 | 41.31 | 40.97 | 41.04 | 908,089 | -0.10(-0.23%) |
Mar 15, 2024 | 40.88 | 41.28 | 40.87 | 41.14 | 1,865,395 | +0.12(+0.29%) |
Mar 14, 2024 | 41.62 | 41.62 | 40.70 | 41.02 | 1,588,179 | -0.64(-1.53%) |
Mar 13, 2024 | 41.59 | 41.88 | 41.51 | 41.65 | 1,706,306 | +0.08(+0.19%) |
Mar 12, 2024 | 41.70 | 41.77 | 41.35 | 41.57 | 1,348,065 | -0.13(-0.31%) |
Mar 11, 2024 | 41.75 | 41.94 | 41.50 | 41.70 | 1,210,400 | -0.19(-0.45%) |
Mar 08, 2024 | 42.24 | 42.53 | 41.77 | 41.89 | 1,074,091 | -0.06(-0.14%) |
Mar 07, 2024 | 41.90 | 42.19 | 41.86 | 41.95 | 1,905,217 | +0.32(+0.77%) |
Mar 06, 2024 | 41.84 | 41.84 | 41.42 | 41.63 | 1,743,918 | +0.18(+0.43%) |
Mar 05, 2024 | 41.49 | 41.81 | 41.35 | 41.45 | 2,680,020 | -0.19(-0.45%) |
Mar 04, 2024 | 41.88 | 42.07 | 41.58 | 41.64 | 1,671,975 | -0.22(-0.52%) |