Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.50 | 42.64 | 42.39 | 42.54 | 27,834 | +0.02(+0.05%) |
May 16, 2024 | 42.60 | 42.65 | 42.46 | 42.52 | 58,662 | -0.13(-0.29%) |
May 15, 2024 | 42.50 | 42.65 | 42.43 | 42.65 | 24,867 | +0.22(+0.51%) |
May 14, 2024 | 42.31 | 42.50 | 42.24 | 42.43 | 22,356 | +0.17(+0.40%) |
May 13, 2024 | 42.24 | 42.30 | 42.14 | 42.26 | 20,227 | -0.00(-0.01%) |
May 10, 2024 | 42.25 | 42.34 | 42.14 | 42.26 | 24,313 | +0.23(+0.56%) |
May 09, 2024 | 41.93 | 42.09 | 41.89 | 42.03 | 15,635 | +0.25(+0.59%) |
May 08, 2024 | 41.68 | 41.85 | 41.64 | 41.78 | 18,318 | +0.17(+0.41%) |
May 07, 2024 | 41.53 | 41.70 | 41.43 | 41.61 | 23,779 | +0.44(+1.06%) |
May 06, 2024 | 41.02 | 41.23 | 40.98 | 41.17 | 631,384 | +0.26(+0.64%) |
May 03, 2024 | 40.89 | 40.92 | 40.72 | 40.91 | 37,958 | +0.23(+0.57%) |
May 02, 2024 | 40.71 | 40.71 | 40.52 | 40.68 | 28,272 | +0.20(+0.49%) |
May 01, 2024 | 40.57 | 40.77 | 40.37 | 40.48 | 55,849 | -0.15(-0.38%) |
Apr 30, 2024 | 40.79 | 40.93 | 40.63 | 40.63 | 16,016 | -0.33(-0.80%) |
Apr 29, 2024 | 41.02 | 41.04 | 40.89 | 40.96 | 14,149 | -0.06(-0.15%) |
Apr 26, 2024 | 40.79 | 41.06 | 40.79 | 41.02 | 15,785 | +0.39(+0.96%) |
Apr 25, 2024 | 40.31 | 40.63 | 40.28 | 40.63 | 15,629 | -0.12(-0.30%) |
Apr 24, 2024 | 40.88 | 40.95 | 40.64 | 40.75 | 12,521 | -0.13(-0.31%) |
Apr 23, 2024 | 40.69 | 40.97 | 40.68 | 40.88 | 12,925 | +0.35(+0.86%) |
Apr 22, 2024 | 40.50 | 40.65 | 40.39 | 40.53 | 42,635 | +0.47(+1.17%) |
Apr 19, 2024 | 39.93 | 40.10 | 39.92 | 40.06 | 19,965 | +0.16(+0.40%) |
Apr 18, 2024 | 39.93 | 40.13 | 39.84 | 39.90 | 17,425 | -0.06(-0.16%) |
Apr 17, 2024 | 40.23 | 40.23 | 39.91 | 39.96 | 13,262 | -0.01(-0.01%) |
Apr 16, 2024 | 39.95 | 40.11 | 39.88 | 39.97 | 16,442 | -0.23(-0.57%) |
Apr 15, 2024 | 40.72 | 40.80 | 40.18 | 40.20 | 31,121 | -0.02(-0.05%) |
Apr 12, 2024 | 40.50 | 40.67 | 40.20 | 40.22 | 22,777 | -0.30(-0.74%) |
Apr 11, 2024 | 40.52 | 40.66 | 40.14 | 40.52 | 19,239 | -0.04(-0.10%) |
Apr 10, 2024 | 40.26 | 40.65 | 40.26 | 40.56 | 13,041 | +0.02(+0.05%) |
Apr 09, 2024 | 40.65 | 40.65 | 40.41 | 40.54 | 14,816 | -0.13(-0.32%) |
Apr 08, 2024 | 40.73 | 40.83 | 40.67 | 40.67 | 34,364 | +0.16(+0.39%) |
Apr 05, 2024 | 40.45 | 40.59 | 40.41 | 40.51 | 19,002 | +0.11(+0.27%) |
Apr 04, 2024 | 40.93 | 41.05 | 40.36 | 40.40 | 32,172 | -0.30(-0.74%) |
Apr 03, 2024 | 40.65 | 40.89 | 40.65 | 40.70 | 31,467 | -0.01(-0.02%) |
Apr 02, 2024 | 40.69 | 40.75 | 40.60 | 40.71 | 58,505 | -0.45(-1.09%) |