Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 41.44 | 41.74 | 40.91 | 41.22 | 783,820 | -0.19(-0.46%) |
May 20, 2024 | 41.81 | 41.98 | 41.13 | 41.41 | 1,244,946 | -0.36(-0.86%) |
May 17, 2024 | 42.29 | 42.43 | 41.76 | 41.77 | 1,153,853 | -0.47(-1.11%) |
May 16, 2024 | 43.07 | 43.31 | 42.12 | 42.24 | 784,373 | -0.78(-1.81%) |
May 15, 2024 | 42.09 | 43.21 | 41.87 | 43.02 | 1,114,575 | +1.16(+2.77%) |
May 14, 2024 | 42.19 | 42.39 | 41.56 | 41.86 | 997,635 | +0.04(+0.10%) |
May 13, 2024 | 42.16 | 42.75 | 41.62 | 41.82 | 1,304,604 | -0.18(-0.43%) |
May 10, 2024 | 42.00 | 42.42 | 41.69 | 42.00 | 1,193,002 | +0.06(+0.14%) |
May 09, 2024 | 42.06 | 42.20 | 41.17 | 41.94 | 1,315,997 | -0.25(-0.59%) |
May 08, 2024 | 40.20 | 42.97 | 39.45 | 42.19 | 2,929,579 | -2.02(-4.57%) |
May 07, 2024 | 44.03 | 44.50 | 43.89 | 44.21 | 1,949,210 | +0.34(+0.78%) |
May 06, 2024 | 44.09 | 44.37 | 43.75 | 43.87 | 1,310,752 | +0.25(+0.57%) |
May 03, 2024 | 42.96 | 43.67 | 42.87 | 43.62 | 996,378 | +1.08(+2.54%) |
May 02, 2024 | 42.83 | 42.83 | 42.15 | 42.54 | 1,453,179 | +0.04(+0.09%) |
May 01, 2024 | 42.40 | 43.03 | 41.99 | 42.50 | 1,087,372 | -0.02(-0.05%) |
Apr 30, 2024 | 42.31 | 42.61 | 42.04 | 42.52 | 1,124,187 | -0.07(-0.16%) |
Apr 29, 2024 | 43.36 | 43.38 | 42.35 | 42.59 | 1,372,572 | -0.27(-0.63%) |
Apr 26, 2024 | 42.45 | 43.12 | 42.35 | 42.86 | 607,989 | +0.34(+0.80%) |
Apr 25, 2024 | 41.99 | 42.54 | 41.67 | 42.52 | 921,169 | -0.09(-0.21%) |
Apr 24, 2024 | 42.21 | 43.08 | 42.07 | 42.61 | 949,824 | +0.38(+0.90%) |
Apr 23, 2024 | 41.94 | 42.44 | 41.92 | 42.23 | 774,423 | +0.40(+0.96%) |
Apr 22, 2024 | 41.41 | 42.27 | 41.22 | 41.83 | 1,198,373 | +0.64(+1.55%) |
Apr 19, 2024 | 41.24 | 41.48 | 40.87 | 41.19 | 985,801 | +0.00(+0.00%) |
Apr 18, 2024 | 41.38 | 41.51 | 40.91 | 41.19 | 745,821 | -0.05(-0.12%) |
Apr 17, 2024 | 42.05 | 42.15 | 41.06 | 41.24 | 637,898 | -0.42(-1.01%) |
Apr 16, 2024 | 41.56 | 41.78 | 41.03 | 41.66 | 814,520 | -0.04(-0.10%) |
Apr 15, 2024 | 42.26 | 42.33 | 41.54 | 41.70 | 1,311,698 | -0.05(-0.12%) |
Apr 12, 2024 | 42.63 | 42.77 | 41.67 | 41.75 | 876,057 | -1.06(-2.48%) |
Apr 11, 2024 | 42.79 | 43.05 | 42.51 | 42.81 | 637,128 | +0.25(+0.59%) |
Apr 10, 2024 | 42.24 | 42.68 | 42.00 | 42.56 | 1,358,731 | -0.29(-0.68%) |
Apr 09, 2024 | 43.14 | 43.33 | 42.65 | 42.85 | 910,586 | -0.35(-0.81%) |
Apr 08, 2024 | 43.40 | 43.50 | 43.04 | 43.20 | 887,474 | -0.07(-0.16%) |
Apr 05, 2024 | 42.61 | 43.30 | 42.61 | 43.27 | 684,525 | +0.75(+1.76%) |
Apr 04, 2024 | 43.61 | 43.61 | 42.34 | 42.52 | 938,358 | -0.86(-1.98%) |
Apr 03, 2024 | 43.55 | 43.90 | 43.29 | 43.38 | 1,255,926 | -0.15(-0.34%) |
Apr 02, 2024 | 44.54 | 44.66 | 43.38 | 43.53 | 987,676 | -1.24(-2.77%) |