Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.62 | 43.00 | 42.62 | 42.91 | 33,371 | +0.30(+0.70%) |
May 16, 2024 | 42.50 | 42.75 | 42.44 | 42.61 | 51,385 | -0.17(-0.40%) |
May 15, 2024 | 42.48 | 42.80 | 42.14 | 42.78 | 64,917 | +0.91(+2.17%) |
May 14, 2024 | 41.88 | 41.98 | 41.74 | 41.87 | 12,661 | -0.01(-0.02%) |
May 13, 2024 | 42.07 | 42.12 | 41.75 | 41.88 | 16,639 | -0.28(-0.66%) |
May 10, 2024 | 42.08 | 42.34 | 42.02 | 42.16 | 29,844 | +0.22(+0.52%) |
May 09, 2024 | 41.77 | 42.02 | 41.76 | 41.94 | 14,707 | +0.33(+0.79%) |
May 08, 2024 | 41.66 | 41.80 | 41.52 | 41.61 | 25,365 | -0.22(-0.53%) |
May 07, 2024 | 41.78 | 41.95 | 41.61 | 41.83 | 28,309 | +0.36(+0.87%) |
May 06, 2024 | 41.66 | 41.73 | 41.43 | 41.47 | 10,955 | -0.06(-0.14%) |
May 03, 2024 | 41.27 | 41.53 | 41.23 | 41.53 | 19,733 | +0.34(+0.83%) |
May 02, 2024 | 40.74 | 41.19 | 40.53 | 41.19 | 34,027 | +0.87(+2.16%) |
May 01, 2024 | 40.45 | 40.86 | 40.14 | 40.32 | 28,907 | -0.10(-0.25%) |
Apr 30, 2024 | 40.61 | 40.91 | 40.42 | 40.42 | 22,767 | -0.40(-0.98%) |
Apr 29, 2024 | 40.95 | 41.05 | 40.69 | 40.82 | 23,763 | -0.16(-0.38%) |
Apr 26, 2024 | 40.82 | 41.10 | 40.66 | 40.98 | 13,893 | +0.30(+0.73%) |
Apr 25, 2024 | 40.55 | 40.87 | 40.30 | 40.68 | 14,126 | -0.05(-0.12%) |
Apr 24, 2024 | 40.99 | 40.99 | 40.67 | 40.73 | 15,693 | -0.26(-0.63%) |
Apr 23, 2024 | 40.36 | 40.99 | 40.36 | 40.99 | 30,196 | +0.98(+2.45%) |
Apr 22, 2024 | 39.69 | 40.01 | 39.56 | 40.01 | 27,638 | +1.11(+2.85%) |
Apr 19, 2024 | 38.96 | 39.01 | 38.67 | 38.90 | 23,744 | +0.41(+1.07%) |
Apr 18, 2024 | 38.33 | 38.78 | 38.33 | 38.49 | 26,920 | +0.55(+1.45%) |
Apr 17, 2024 | 38.33 | 39.39 | 37.82 | 37.94 | 26,288 | +0.06(+0.16%) |
Apr 16, 2024 | 38.01 | 38.08 | 37.60 | 37.88 | 51,099 | -0.36(-0.94%) |
Apr 15, 2024 | 38.94 | 39.20 | 38.20 | 38.24 | 87,420 | -0.50(-1.29%) |
Apr 12, 2024 | 39.17 | 39.36 | 38.65 | 38.74 | 16,898 | -1.48(-3.68%) |
Apr 11, 2024 | 40.20 | 40.22 | 39.78 | 40.22 | 80,461 | -0.16(-0.40%) |
Apr 10, 2024 | 40.16 | 40.49 | 40.05 | 40.38 | 14,639 | -0.27(-0.66%) |
Apr 09, 2024 | 40.53 | 40.82 | 40.29 | 40.65 | 42,178 | +0.67(+1.68%) |
Apr 08, 2024 | 39.73 | 39.98 | 39.44 | 39.98 | 8,382 | +0.67(+1.70%) |
Apr 05, 2024 | 39.16 | 39.48 | 38.78 | 39.31 | 14,878 | +0.38(+0.98%) |
Apr 04, 2024 | 39.34 | 39.61 | 38.74 | 38.93 | 79,494 | -0.30(-0.76%) |
Apr 03, 2024 | 39.04 | 39.47 | 39.04 | 39.23 | 13,935 | +0.13(+0.33%) |
Apr 02, 2024 | 39.15 | 39.26 | 39.00 | 39.10 | 109,673 | -0.79(-1.98%) |
Apr 01, 2024 | 40.15 | 40.15 | 39.86 | 39.89 | 19,652 | -0.12(-0.30%) |
Mar 28, 2024 | 40.07 | 40.18 | 40.01 | 40.01 | 9,008 | -0.13(-0.32%) |
Mar 27, 2024 | 40.14 | 40.27 | 40.10 | 40.14 | 14,006 | -0.25(-0.62%) |
Mar 26, 2024 | 40.50 | 40.68 | 40.30 | 40.39 | 36,438 | -0.27(-0.66%) |
Mar 25, 2024 | 40.56 | 40.69 | 40.51 | 40.66 | 10,220 | +0.15(+0.37%) |
Mar 22, 2024 | 40.54 | 40.62 | 40.32 | 40.51 | 8,664 | -0.32(-0.78%) |
Mar 21, 2024 | 40.65 | 40.85 | 40.53 | 40.83 | 8,845 | +0.10(+0.25%) |
Mar 20, 2024 | 40.17 | 40.73 | 39.92 | 40.73 | 33,884 | +0.81(+2.03%) |
Mar 19, 2024 | 40.15 | 40.15 | 39.90 | 39.92 | 18,266 | -0.22(-0.55%) |
Mar 18, 2024 | 40.21 | 40.35 | 39.95 | 40.14 | 65,484 | -0.17(-0.42%) |
Mar 15, 2024 | 40.45 | 40.55 | 39.99 | 40.31 | 37,590 | -0.02(-0.05%) |
Mar 14, 2024 | 40.04 | 40.39 | 39.87 | 40.33 | 42,625 | +0.38(+0.95%) |
Mar 13, 2024 | 40.03 | 40.08 | 39.80 | 39.95 | 16,731 | -0.01(-0.03%) |
Mar 12, 2024 | 39.67 | 39.96 | 39.54 | 39.96 | 46,691 | +0.20(+0.50%) |
Mar 11, 2024 | 40.31 | 40.38 | 39.76 | 39.76 | 67,735 | -1.07(-2.62%) |
Mar 08, 2024 | 41.12 | 41.12 | 40.63 | 40.83 | 40,769 | -0.01(-0.02%) |
Mar 07, 2024 | 40.59 | 40.84 | 40.59 | 40.84 | 23,764 | -0.11(-0.27%) |
Mar 06, 2024 | 40.94 | 41.16 | 40.64 | 40.95 | 48,955 | +0.05(+0.12%) |
Mar 05, 2024 | 40.79 | 40.98 | 40.58 | 40.90 | 130,042 | +0.08(+0.20%) |
Mar 04, 2024 | 41.01 | 41.06 | 40.59 | 40.82 | 102,162 | +0.28(+0.69%) |