Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 40.27 | 40.34 | 40.09 | 40.18 | 10,503 | +0.13(+0.34%) |
May 14, 2024 | 40.09 | 40.09 | 39.90 | 40.05 | 8,406 | +0.11(+0.26%) |
May 13, 2024 | 40.05 | 40.16 | 39.88 | 39.94 | 20,521 | +0.05(+0.12%) |
May 10, 2024 | 39.90 | 39.94 | 39.80 | 39.89 | 33,630 | +0.09(+0.24%) |
May 09, 2024 | 39.61 | 39.82 | 39.59 | 39.80 | 49,879 | +0.17(+0.43%) |
May 08, 2024 | 39.65 | 39.65 | 39.48 | 39.63 | 75,182 | +0.05(+0.13%) |
May 07, 2024 | 39.66 | 39.69 | 39.53 | 39.58 | 10,874 | +0.14(+0.35%) |
May 06, 2024 | 39.31 | 39.54 | 39.31 | 39.44 | 53,907 | +0.34(+0.86%) |
May 03, 2024 | 39.10 | 39.18 | 38.95 | 39.10 | 8,485 | +0.21(+0.54%) |
May 02, 2024 | 38.87 | 38.93 | 38.67 | 38.89 | 33,057 | +0.21(+0.54%) |
May 01, 2024 | 38.70 | 39.04 | 38.64 | 38.68 | 37,964 | -0.07(-0.18%) |
Apr 30, 2024 | 39.20 | 39.20 | 38.75 | 38.75 | 208,356 | -0.52(-1.32%) |
Apr 29, 2024 | 39.31 | 39.36 | 39.20 | 39.27 | 32,020 | +0.17(+0.43%) |
Apr 26, 2024 | 39.08 | 39.28 | 39.08 | 39.10 | 35,286 | -0.09(-0.22%) |
Apr 25, 2024 | 39.30 | 39.30 | 38.96 | 39.19 | 31,333 | -0.33(-0.83%) |
Apr 24, 2024 | 39.35 | 39.52 | 39.18 | 39.52 | 19,531 | +0.09(+0.23%) |
Apr 23, 2024 | 39.22 | 39.52 | 39.22 | 39.43 | 111,502 | +0.21(+0.53%) |
Apr 22, 2024 | 39.17 | 39.40 | 38.99 | 39.22 | 31,507 | +0.19(+0.48%) |
Apr 19, 2024 | 38.79 | 39.03 | 38.79 | 39.03 | 14,659 | +0.44(+1.14%) |
Apr 18, 2024 | 38.62 | 38.75 | 38.50 | 38.59 | 20,558 | +0.12(+0.32%) |
Apr 17, 2024 | 38.65 | 38.65 | 38.43 | 38.47 | 5,454 | +0.01(+0.04%) |
Apr 16, 2024 | 38.68 | 38.68 | 38.33 | 38.46 | 30,742 | -0.17(-0.44%) |
Apr 15, 2024 | 39.05 | 39.24 | 38.49 | 38.62 | 22,220 | -0.17(-0.44%) |
Apr 12, 2024 | 39.23 | 39.23 | 38.77 | 38.80 | 15,159 | -0.48(-1.23%) |
Apr 11, 2024 | 39.57 | 39.57 | 38.97 | 39.28 | 8,724 | -0.19(-0.49%) |
Apr 10, 2024 | 39.72 | 39.72 | 39.27 | 39.48 | 10,555 | -0.53(-1.33%) |
Apr 09, 2024 | 40.12 | 40.12 | 39.82 | 40.01 | 6,405 | +0.02(+0.05%) |
Apr 08, 2024 | 40.06 | 40.09 | 39.93 | 39.99 | 26,999 | +0.10(+0.25%) |
Apr 05, 2024 | 39.77 | 39.95 | 39.65 | 39.89 | 14,825 | +0.12(+0.31%) |
Apr 04, 2024 | 40.48 | 40.48 | 39.69 | 39.77 | 16,136 | -0.46(-1.14%) |
Apr 03, 2024 | 40.14 | 40.23 | 40.07 | 40.23 | 14,475 | +0.10(+0.24%) |
Apr 02, 2024 | 40.30 | 40.30 | 40.07 | 40.13 | 9,986 | -0.23(-0.56%) |
Apr 01, 2024 | 41.47 | 41.47 | 40.35 | 40.35 | 15,718 | -0.28(-0.68%) |
Mar 28, 2024 | 40.62 | 40.75 | 40.62 | 40.63 | 13,270 | +0.08(+0.20%) |
Mar 27, 2024 | 40.07 | 40.55 | 40.07 | 40.55 | 11,059 | +0.72(+1.80%) |
Mar 26, 2024 | 39.95 | 39.95 | 39.84 | 39.84 | 12,058 | -0.02(-0.05%) |
Mar 25, 2024 | 39.86 | 39.96 | 39.84 | 39.86 | 9,064 | -0.01(-0.02%) |
Mar 22, 2024 | 40.30 | 40.30 | 39.87 | 39.87 | 34,258 | -0.33(-0.82%) |
Mar 21, 2024 | 40.15 | 40.27 | 40.15 | 40.20 | 33,085 | +0.29(+0.72%) |
Mar 20, 2024 | 39.59 | 39.97 | 39.59 | 39.91 | 75,529 | +0.29(+0.73%) |
Mar 19, 2024 | 39.34 | 39.62 | 39.34 | 39.62 | 8,764 | +0.22(+0.56%) |
Mar 18, 2024 | 39.46 | 39.52 | 39.34 | 39.40 | 102,634 | +0.10(+0.25%) |
Mar 15, 2024 | 39.37 | 39.46 | 39.22 | 39.30 | 20,550 | -0.07(-0.18%) |
Mar 14, 2024 | 39.73 | 39.73 | 39.19 | 39.37 | 14,658 | -0.34(-0.85%) |
Mar 13, 2024 | 39.77 | 39.85 | 39.62 | 39.71 | 34,720 | +0.10(+0.25%) |
Mar 12, 2024 | 39.66 | 39.76 | 39.50 | 39.61 | 16,968 | -0.03(-0.08%) |
Mar 11, 2024 | 39.37 | 39.64 | 39.37 | 39.64 | 18,474 | +0.32(+0.81%) |
Mar 08, 2024 | 39.42 | 39.50 | 39.32 | 39.32 | 9,539 | -0.03(-0.08%) |
Mar 07, 2024 | 39.48 | 39.48 | 39.31 | 39.35 | 21,828 | +0.13(+0.33%) |
Mar 06, 2024 | 39.11 | 39.34 | 39.11 | 39.22 | 24,839 | +0.18(+0.46%) |
Mar 05, 2024 | 39.06 | 39.22 | 38.96 | 39.04 | 14,083 | +0.05(+0.13%) |
Mar 04, 2024 | 38.99 | 39.16 | 38.99 | 38.99 | 24,920 | +0.06(+0.15%) |