Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 82 | -0.05(-0.10%) |
May 20, 2024 | 44.58 | 44.82 | 44.58 | 44.75 | 332 | +0.17(+0.39%) |
May 17, 2024 | 44.66 | 44.66 | 44.58 | 44.58 | 631 | -0.13(-0.29%) |
May 16, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 270 | -0.43(-0.96%) |
May 15, 2024 | 44.88 | 45.14 | 44.88 | 45.14 | 693 | +0.63(+1.42%) |
May 14, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 155 | +0.46(+1.05%) |
May 13, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 23 | +0.11(+0.25%) |
May 10, 2024 | 43.89 | 43.94 | 43.87 | 43.94 | 921 | -0.06(-0.13%) |
May 09, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 227 | +0.06(+0.13%) |
May 08, 2024 | 43.54 | 43.94 | 43.54 | 43.94 | 298 | +0.07(+0.15%) |
May 07, 2024 | 43.98 | 44.08 | 43.87 | 43.87 | 858 | +0.02(+0.06%) |
May 06, 2024 | 43.67 | 43.84 | 43.67 | 43.84 | 670 | +0.60(+1.39%) |
May 03, 2024 | 43.19 | 43.24 | 43.19 | 43.24 | 182 | +0.45(+1.05%) |
May 02, 2024 | 42.73 | 42.84 | 42.73 | 42.79 | 529 | +0.74(+1.77%) |
May 01, 2024 | 42.24 | 42.25 | 42.05 | 42.05 | 491 | -0.37(-0.87%) |
Apr 30, 2024 | 43.14 | 43.14 | 42.42 | 42.42 | 159 | -0.60(-1.39%) |
Apr 29, 2024 | 42.71 | 43.02 | 42.71 | 43.02 | 657 | +0.48(+1.14%) |
Apr 26, 2024 | 42.13 | 42.53 | 42.13 | 42.53 | 610 | +0.57(+1.37%) |
Apr 25, 2024 | 41.73 | 42.01 | 41.73 | 41.96 | 417 | +0.19(+0.46%) |
Apr 24, 2024 | 41.92 | 41.92 | 41.63 | 41.77 | 2,088 | +0.54(+1.30%) |
Apr 23, 2024 | 41.27 | 41.27 | 41.23 | 41.23 | 167 | +0.41(+1.01%) |
Apr 22, 2024 | 40.91 | 40.91 | 40.82 | 40.82 | 188 | +0.41(+1.01%) |
Apr 19, 2024 | 40.74 | 40.74 | 40.41 | 40.41 | 103 | -0.60(-1.47%) |
Apr 18, 2024 | 41.28 | 41.28 | 41.01 | 41.01 | 376 | -0.33(-0.80%) |
Apr 17, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 72 | -0.28(-0.68%) |
Apr 16, 2024 | 41.75 | 41.75 | 41.59 | 41.63 | 671 | -0.39(-0.93%) |
Apr 15, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 126 | -0.34(-0.81%) |
Apr 12, 2024 | 42.50 | 42.50 | 42.27 | 42.36 | 687 | -1.01(-2.33%) |
Apr 11, 2024 | 43.06 | 43.38 | 43.06 | 43.38 | 508 | +0.37(+0.87%) |
Apr 10, 2024 | 42.94 | 43.00 | 42.82 | 43.00 | 750 | -0.77(-1.76%) |
Apr 09, 2024 | 43.45 | 43.77 | 43.45 | 43.77 | 1,851 | +0.31(+0.72%) |
Apr 08, 2024 | 43.40 | 43.56 | 43.40 | 43.46 | 948 | +0.33(+0.77%) |
Apr 05, 2024 | 42.94 | 43.13 | 42.94 | 43.13 | 1,167 | +0.18(+0.42%) |
Apr 04, 2024 | 43.83 | 43.83 | 42.89 | 42.95 | 622 | -0.25(-0.59%) |
Apr 03, 2024 | 43.17 | 43.23 | 43.17 | 43.20 | 719 | +0.16(+0.38%) |
Apr 02, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 76 | -0.42(-0.96%) |
Apr 01, 2024 | 43.54 | 43.54 | 43.36 | 43.46 | 1,265 | -0.28(-0.65%) |
Mar 28, 2024 | 43.77 | 43.77 | 43.67 | 43.74 | 469 | -0.13(-0.30%) |
Mar 27, 2024 | 43.56 | 43.87 | 43.56 | 43.87 | 651 | +0.41(+0.95%) |
Mar 26, 2024 | 43.77 | 43.77 | 43.46 | 43.46 | 298 | -0.07(-0.15%) |
Mar 25, 2024 | 43.54 | 43.58 | 43.52 | 43.52 | 656 | -0.18(-0.42%) |
Mar 22, 2024 | 43.64 | 43.74 | 43.56 | 43.71 | 1,479 | -0.08(-0.17%) |
Mar 21, 2024 | 43.76 | 43.79 | 43.76 | 43.79 | 1,176 | +0.30(+0.69%) |
Mar 20, 2024 | 42.98 | 43.48 | 42.89 | 43.48 | 1,518 | +0.61(+1.42%) |
Mar 19, 2024 | 42.65 | 42.90 | 42.65 | 42.88 | 1,420 | +0.02(+0.04%) |
Mar 18, 2024 | 43.09 | 43.09 | 42.86 | 42.86 | 951 | +0.34(+0.80%) |
Mar 15, 2024 | 42.39 | 42.65 | 42.39 | 42.52 | 1,864 | -0.25(-0.59%) |
Mar 14, 2024 | 43.43 | 43.43 | 42.78 | 42.78 | 1,316 | -0.67(-1.55%) |
Mar 13, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 162 | -0.32(-0.73%) |
Mar 12, 2024 | 43.36 | 43.77 | 43.13 | 43.77 | 1,249 | +0.79(+1.83%) |
Mar 11, 2024 | 42.83 | 43.04 | 42.83 | 42.98 | 1,370 | -0.21(-0.49%) |
Mar 08, 2024 | 43.90 | 44.13 | 43.19 | 43.19 | 973 | -0.47(-1.08%) |
Mar 07, 2024 | 43.33 | 43.70 | 43.33 | 43.66 | 1,929 | +0.83(+1.94%) |
Mar 06, 2024 | 43.00 | 43.12 | 42.83 | 42.83 | 2,308 | +0.63(+1.48%) |
Mar 05, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 158 | -0.51(-1.20%) |
Mar 04, 2024 | 42.92 | 42.92 | 42.72 | 42.72 | 2,580 | -0.14(-0.33%) |