Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 41.69 | 42.38 | 41.56 | 41.75 | 918,107 | -0.82(-1.93%) |
May 17, 2024 | 42.89 | 42.89 | 42.50 | 42.57 | 683,186 | -0.23(-0.54%) |
May 16, 2024 | 43.39 | 43.50 | 42.67 | 42.80 | 503,673 | -0.46(-1.06%) |
May 15, 2024 | 43.65 | 43.76 | 43.11 | 43.26 | 709,848 | +0.01(+0.02%) |
May 14, 2024 | 42.70 | 43.39 | 42.70 | 43.25 | 931,649 | +0.98(+2.32%) |
May 13, 2024 | 41.84 | 42.37 | 41.83 | 42.27 | 442,997 | +0.72(+1.73%) |
May 10, 2024 | 41.58 | 41.62 | 41.35 | 41.55 | 623,375 | +0.09(+0.22%) |
May 09, 2024 | 41.65 | 41.84 | 41.29 | 41.46 | 422,208 | +0.05(+0.12%) |
May 08, 2024 | 41.30 | 41.53 | 40.95 | 41.41 | 506,034 | -0.08(-0.19%) |
May 07, 2024 | 41.92 | 42.31 | 41.47 | 41.49 | 898,859 | -0.18(-0.43%) |
May 06, 2024 | 42.23 | 42.45 | 41.53 | 41.67 | 662,132 | -0.33(-0.79%) |
May 03, 2024 | 42.50 | 42.65 | 41.87 | 42.00 | 546,372 | -0.10(-0.24%) |
May 02, 2024 | 41.54 | 42.49 | 41.08 | 42.10 | 812,206 | +1.04(+2.53%) |
May 01, 2024 | 40.71 | 41.47 | 40.48 | 41.06 | 596,746 | +0.47(+1.16%) |
Apr 30, 2024 | 40.86 | 41.10 | 40.56 | 40.59 | 858,905 | -0.45(-1.10%) |
Apr 29, 2024 | 40.98 | 41.32 | 40.91 | 41.04 | 709,485 | +0.34(+0.82%) |
Apr 26, 2024 | 40.94 | 41.16 | 40.65 | 40.70 | 545,824 | -0.13(-0.32%) |
Apr 25, 2024 | 40.71 | 40.95 | 40.29 | 40.83 | 654,655 | -0.04(-0.10%) |
Apr 24, 2024 | 40.70 | 40.93 | 40.47 | 40.87 | 571,013 | +0.04(+0.10%) |
Apr 23, 2024 | 40.22 | 40.88 | 40.20 | 40.83 | 532,919 | +0.59(+1.46%) |
Apr 22, 2024 | 40.17 | 40.49 | 39.97 | 40.25 | 937,929 | +0.12(+0.30%) |
Apr 19, 2024 | 40.13 | 40.37 | 39.97 | 40.13 | 563,230 | -0.01(-0.02%) |
Apr 18, 2024 | 39.95 | 40.15 | 39.70 | 40.14 | 581,762 | +0.37(+0.92%) |
Apr 17, 2024 | 39.70 | 40.04 | 39.38 | 39.77 | 813,922 | +0.29(+0.73%) |
Apr 16, 2024 | 39.96 | 39.98 | 39.40 | 39.48 | 686,736 | -0.65(-1.61%) |
Apr 15, 2024 | 40.56 | 40.62 | 39.81 | 40.13 | 769,144 | -0.27(-0.66%) |
Apr 12, 2024 | 40.49 | 40.72 | 40.26 | 40.40 | 729,807 | -0.30(-0.73%) |
Apr 11, 2024 | 40.71 | 40.85 | 40.48 | 40.70 | 715,626 | +0.21(+0.52%) |
Apr 10, 2024 | 41.30 | 41.32 | 40.42 | 40.49 | 735,015 | -1.65(-3.91%) |
Apr 09, 2024 | 41.51 | 42.18 | 41.46 | 42.13 | 406,906 | +0.71(+1.70%) |
Apr 08, 2024 | 41.32 | 41.56 | 41.05 | 41.43 | 476,609 | +0.30(+0.72%) |
Apr 05, 2024 | 40.89 | 41.20 | 40.66 | 41.13 | 661,761 | +0.00(+0.00%) |
Apr 04, 2024 | 40.71 | 41.66 | 40.69 | 41.13 | 1,181,935 | +0.72(+1.79%) |
Apr 03, 2024 | 40.59 | 40.64 | 40.30 | 40.41 | 684,364 | -0.24(-0.59%) |
Apr 02, 2024 | 41.21 | 41.26 | 40.51 | 40.65 | 722,117 | -0.88(-2.13%) |
Apr 01, 2024 | 42.14 | 42.19 | 41.51 | 41.53 | 456,611 | -0.63(-1.48%) |
Mar 28, 2024 | 42.04 | 42.04 | 42.04 | 42.15 | 546,387 | +0.27(+0.64%) |
Mar 27, 2024 | 41.21 | 41.93 | 41.21 | 41.89 | 497,778 | +0.71(+1.74%) |
Mar 26, 2024 | 41.18 | 41.32 | 41.08 | 41.17 | 590,476 | +0.12(+0.29%) |
Mar 25, 2024 | 41.31 | 41.42 | 41.02 | 41.05 | 591,993 | -0.07(-0.17%) |
Mar 22, 2024 | 41.68 | 41.69 | 40.99 | 41.12 | 718,271 | -0.42(-1.00%) |
Mar 21, 2024 | 41.64 | 41.98 | 41.17 | 41.54 | 643,015 | +0.15(+0.36%) |
Mar 20, 2024 | 41.59 | 41.71 | 41.14 | 41.39 | 1,151,240 | -0.41(-0.97%) |
Mar 19, 2024 | 41.16 | 41.82 | 40.97 | 41.80 | 766,401 | +0.64(+1.54%) |
Mar 18, 2024 | 41.10 | 41.75 | 41.02 | 41.16 | 674,116 | +0.10(+0.24%) |
Mar 15, 2024 | 40.97 | 41.43 | 40.91 | 41.06 | 1,576,617 | -0.24(-0.58%) |
Mar 14, 2024 | 41.73 | 41.89 | 40.96 | 41.30 | 609,577 | -0.59(-1.40%) |
Mar 13, 2024 | 42.39 | 42.64 | 41.86 | 41.89 | 592,093 | -0.71(-1.66%) |
Mar 12, 2024 | 42.10 | 42.72 | 41.89 | 42.59 | 558,355 | +0.38(+0.89%) |
Mar 11, 2024 | 42.30 | 42.67 | 42.15 | 42.21 | 799,173 | -0.10(-0.23%) |
Mar 08, 2024 | 42.45 | 42.77 | 42.29 | 42.31 | 449,638 | +0.23(+0.54%) |
Mar 07, 2024 | 41.96 | 42.36 | 41.90 | 42.09 | 559,262 | +0.35(+0.83%) |
Mar 06, 2024 | 41.50 | 41.77 | 41.36 | 41.74 | 924,464 | +0.52(+1.25%) |
Mar 05, 2024 | 41.43 | 41.61 | 41.08 | 41.22 | 659,539 | -0.49(-1.17%) |
Mar 04, 2024 | 41.50 | 41.79 | 41.13 | 41.71 | 690,259 | +0.24(+0.57%) |