Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 42.52 | 42.73 | 42.42 | 42.68 | 31,538 | +0.23(+0.53%) |
May 23, 2024 | 43.03 | 43.03 | 42.31 | 42.45 | 40,695 | -0.22(-0.52%) |
May 22, 2024 | 42.84 | 42.88 | 42.50 | 42.67 | 46,438 | -0.14(-0.33%) |
May 21, 2024 | 42.73 | 42.82 | 42.64 | 42.81 | 34,034 | +0.10(+0.23%) |
May 20, 2024 | 42.73 | 42.83 | 42.60 | 42.71 | 26,596 | +0.05(+0.12%) |
May 17, 2024 | 42.73 | 42.73 | 42.46 | 42.66 | 27,643 | +0.03(+0.07%) |
May 16, 2024 | 42.67 | 42.79 | 42.57 | 42.63 | 848,954 | -0.06(-0.14%) |
May 15, 2024 | 42.64 | 42.72 | 42.53 | 42.69 | 22,116 | +0.40(+0.95%) |
May 14, 2024 | 42.01 | 42.41 | 42.01 | 42.29 | 25,128 | +0.21(+0.51%) |
May 13, 2024 | 42.27 | 42.27 | 42.01 | 42.08 | 21,714 | -0.07(-0.18%) |
May 10, 2024 | 42.29 | 42.29 | 42.05 | 42.15 | 17,998 | +0.18(+0.43%) |
May 09, 2024 | 41.90 | 42.09 | 41.85 | 41.97 | 25,298 | +0.09(+0.21%) |
May 08, 2024 | 41.76 | 41.90 | 41.70 | 41.88 | 38,989 | +0.09(+0.21%) |
May 07, 2024 | 41.74 | 41.91 | 41.74 | 41.79 | 19,993 | +0.05(+0.12%) |
May 06, 2024 | 41.60 | 41.74 | 41.54 | 41.74 | 21,268 | +0.38(+0.92%) |
May 03, 2024 | 41.39 | 41.39 | 41.13 | 41.36 | 11,756 | +0.48(+1.17%) |
May 02, 2024 | 40.47 | 40.97 | 40.47 | 40.88 | 6,362 | +0.30(+0.74%) |
May 01, 2024 | 40.47 | 41.57 | 40.47 | 40.58 | 23,211 | -0.47(-1.14%) |
Apr 30, 2024 | 41.60 | 41.61 | 41.04 | 41.05 | 14,973 | -0.63(-1.51%) |
Apr 29, 2024 | 41.70 | 41.71 | 41.51 | 41.68 | 14,838 | +0.12(+0.29%) |
Apr 26, 2024 | 41.38 | 41.57 | 41.36 | 41.56 | 9,008 | +0.54(+1.30%) |
Apr 25, 2024 | 40.75 | 41.13 | 40.62 | 41.02 | 42,873 | -0.25(-0.59%) |
Apr 24, 2024 | 41.38 | 41.40 | 41.07 | 41.27 | 34,342 | +0.02(+0.05%) |
Apr 23, 2024 | 41.05 | 41.30 | 40.98 | 41.25 | 21,554 | +0.46(+1.13%) |
Apr 22, 2024 | 40.72 | 40.94 | 40.49 | 40.79 | 82,020 | +0.39(+0.96%) |
Apr 19, 2024 | 40.75 | 40.82 | 40.27 | 40.40 | 25,608 | -0.36(-0.88%) |
Apr 18, 2024 | 41.02 | 41.15 | 40.68 | 40.76 | 12,757 | -0.02(-0.05%) |
Apr 17, 2024 | 41.20 | 41.26 | 40.78 | 40.78 | 19,733 | -0.21(-0.51%) |
Apr 16, 2024 | 41.24 | 41.24 | 40.95 | 40.99 | 24,915 | -0.16(-0.39%) |
Apr 15, 2024 | 41.98 | 41.98 | 41.01 | 41.15 | 22,076 | -0.39(-0.95%) |
Apr 12, 2024 | 41.97 | 41.97 | 41.48 | 41.54 | 19,418 | -0.64(-1.51%) |
Apr 11, 2024 | 41.89 | 42.28 | 41.74 | 42.18 | 17,342 | +0.28(+0.67%) |
Apr 10, 2024 | 41.88 | 42.06 | 41.68 | 41.90 | 28,866 | -0.12(-0.29%) |
Apr 09, 2024 | 42.30 | 42.30 | 41.72 | 42.02 | 32,608 | -0.05(-0.11%) |
Apr 08, 2024 | 42.25 | 42.25 | 42.06 | 42.07 | 94,555 | -0.00(-0.01%) |
Apr 05, 2024 | 41.86 | 42.19 | 41.80 | 42.07 | 13,583 | +0.51(+1.21%) |
Apr 04, 2024 | 42.51 | 42.51 | 41.56 | 41.56 | 33,635 | -0.53(-1.25%) |
Apr 03, 2024 | 42.07 | 42.32 | 42.06 | 42.09 | 22,914 | -0.03(-0.07%) |
Apr 02, 2024 | 42.07 | 42.19 | 41.90 | 42.12 | 10,220 | -0.20(-0.47%) |
Apr 01, 2024 | 42.59 | 42.59 | 42.30 | 42.32 | 17,317 | -0.48(-1.12%) |
Mar 28, 2024 | 42.78 | 42.87 | 42.65 | 42.80 | 42,628 | +0.21(+0.49%) |
Mar 27, 2024 | 42.56 | 42.64 | 42.40 | 42.59 | 19,169 | +0.23(+0.54%) |
Mar 26, 2024 | 42.67 | 42.67 | 42.36 | 42.36 | 41,141 | -0.07(-0.16%) |
Mar 25, 2024 | 42.52 | 42.60 | 42.43 | 42.43 | 33,118 | -0.22(-0.52%) |
Mar 22, 2024 | 42.67 | 42.67 | 42.52 | 42.65 | 22,681 | +0.03(+0.07%) |
Mar 21, 2024 | 42.74 | 42.74 | 42.59 | 42.62 | 59,008 | +0.17(+0.40%) |
Mar 20, 2024 | 42.17 | 42.45 | 42.05 | 42.45 | 38,486 | +0.32(+0.76%) |
Mar 19, 2024 | 41.85 | 42.13 | 41.64 | 42.13 | 48,539 | +0.23(+0.55%) |
Mar 18, 2024 | 41.82 | 41.98 | 41.82 | 41.90 | 24,588 | +0.27(+0.65%) |
Mar 15, 2024 | 41.66 | 41.77 | 41.51 | 41.63 | 28,254 | -0.30(-0.72%) |
Mar 14, 2024 | 42.10 | 42.13 | 41.66 | 41.93 | 71,593 | +0.07(+0.17%) |
Mar 13, 2024 | 42.10 | 42.25 | 41.86 | 41.86 | 36,668 | -0.21(-0.50%) |
Mar 12, 2024 | 41.78 | 42.09 | 41.63 | 42.07 | 21,208 | +0.44(+1.06%) |
Mar 11, 2024 | 41.50 | 41.65 | 41.34 | 41.63 | 30,528 | -0.07(-0.17%) |
Mar 08, 2024 | 42.08 | 42.18 | 41.61 | 41.70 | 30,245 | -0.14(-0.33%) |
Mar 07, 2024 | 41.77 | 41.92 | 41.70 | 41.84 | 11,478 | +0.35(+0.84%) |
Mar 06, 2024 | 41.61 | 41.61 | 41.29 | 41.49 | 24,837 | +0.38(+0.92%) |
Mar 05, 2024 | 41.30 | 41.49 | 41.03 | 41.11 | 26,464 | -0.61(-1.46%) |
Mar 04, 2024 | 41.69 | 41.78 | 41.57 | 41.72 | 30,763 | +0.04(+0.11%) |