Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 41.64 | 42.12 | 41.48 | 42.02 | 21,954 | +0.28(+0.67%) |
May 16, 2024 | 41.45 | 41.89 | 41.37 | 41.74 | 16,570 | +0.25(+0.60%) |
May 15, 2024 | 41.08 | 41.50 | 40.77 | 41.49 | 27,545 | +0.81(+1.99%) |
May 14, 2024 | 40.90 | 41.36 | 40.43 | 40.68 | 26,992 | -0.14(-0.34%) |
May 13, 2024 | 41.72 | 42.00 | 40.79 | 40.82 | 16,715 | -0.80(-1.92%) |
May 10, 2024 | 42.26 | 42.32 | 41.44 | 41.62 | 39,331 | -0.84(-1.98%) |
May 09, 2024 | 42.40 | 42.46 | 42.00 | 42.46 | 28,299 | +0.17(+0.40%) |
May 08, 2024 | 41.58 | 42.84 | 41.58 | 42.29 | 31,013 | +0.54(+1.29%) |
May 07, 2024 | 41.32 | 41.86 | 41.32 | 41.75 | 36,288 | +0.29(+0.70%) |
May 06, 2024 | 41.77 | 41.88 | 41.43 | 41.46 | 16,735 | -0.31(-0.74%) |
May 03, 2024 | 41.94 | 42.00 | 41.25 | 41.77 | 35,808 | +0.43(+1.04%) |
May 02, 2024 | 41.14 | 41.60 | 40.77 | 41.34 | 15,573 | +0.43(+1.05%) |
May 01, 2024 | 40.49 | 41.39 | 40.49 | 40.91 | 20,665 | +0.57(+1.41%) |
Apr 30, 2024 | 41.13 | 41.13 | 40.34 | 40.34 | 22,585 | -0.79(-1.92%) |
Apr 29, 2024 | 41.41 | 41.42 | 41.00 | 41.13 | 13,749 | -0.03(-0.07%) |
Apr 26, 2024 | 41.25 | 41.40 | 41.01 | 41.16 | 15,580 | -0.09(-0.22%) |
Apr 25, 2024 | 40.92 | 41.26 | 40.70 | 41.25 | 19,615 | +0.26(+0.63%) |
Apr 24, 2024 | 41.04 | 41.22 | 40.72 | 40.99 | 17,411 | -0.20(-0.49%) |
Apr 23, 2024 | 41.09 | 41.33 | 40.95 | 41.19 | 15,028 | +0.66(+1.63%) |
Apr 22, 2024 | 40.31 | 40.76 | 40.14 | 40.53 | 18,766 | +0.24(+0.60%) |
Apr 19, 2024 | 40.02 | 40.35 | 39.67 | 40.29 | 47,992 | +0.16(+0.40%) |
Apr 18, 2024 | 40.76 | 40.94 | 40.11 | 40.13 | 26,852 | -0.33(-0.82%) |
Apr 17, 2024 | 40.96 | 40.96 | 40.18 | 40.46 | 17,785 | -0.08(-0.20%) |
Apr 16, 2024 | 40.78 | 40.95 | 40.40 | 40.54 | 13,777 | -0.28(-0.69%) |
Apr 15, 2024 | 41.31 | 41.79 | 40.55 | 40.82 | 23,740 | -0.55(-1.33%) |
Apr 12, 2024 | 41.78 | 42.03 | 41.20 | 41.37 | 13,955 | -0.87(-2.06%) |
Apr 11, 2024 | 42.51 | 42.51 | 41.95 | 42.24 | 18,275 | +0.23(+0.55%) |
Apr 10, 2024 | 41.79 | 42.14 | 41.63 | 42.01 | 23,547 | -0.55(-1.29%) |
Apr 09, 2024 | 41.95 | 42.61 | 41.66 | 42.56 | 18,543 | +0.85(+2.04%) |
Apr 08, 2024 | 42.80 | 42.80 | 41.71 | 41.71 | 16,242 | -0.91(-2.14%) |
Apr 05, 2024 | 42.60 | 42.68 | 42.16 | 42.62 | 15,255 | +0.13(+0.31%) |
Apr 04, 2024 | 42.80 | 43.32 | 42.46 | 42.49 | 41,499 | +0.05(+0.12%) |
Apr 03, 2024 | 42.19 | 42.73 | 42.19 | 42.44 | 31,157 | +0.30(+0.71%) |
Apr 02, 2024 | 41.91 | 42.14 | 41.25 | 42.14 | 39,902 | +0.42(+1.02%) |