Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.49 | 40.92 | 40.49 | 40.92 | 29,924 | +0.58(+1.43%) |
May 30, 2024 | 40.40 | 40.41 | 40.20 | 40.34 | 58,932 | +0.16(+0.39%) |
May 29, 2024 | 40.27 | 40.27 | 40.11 | 40.19 | 6,055 | -0.42(-1.04%) |
May 28, 2024 | 40.64 | 40.68 | 40.53 | 40.61 | 8,767 | +0.17(+0.41%) |
May 24, 2024 | 40.43 | 40.50 | 40.37 | 40.44 | 6,800 | +0.11(+0.28%) |
May 23, 2024 | 40.73 | 40.75 | 40.23 | 40.33 | 5,896 | -0.48(-1.18%) |
May 22, 2024 | 41.14 | 41.14 | 40.69 | 40.81 | 5,426 | -0.61(-1.47%) |
May 21, 2024 | 41.54 | 41.54 | 41.38 | 41.42 | 4,979 | -0.09(-0.23%) |
May 20, 2024 | 41.26 | 41.51 | 41.26 | 41.51 | 7,065 | +0.20(+0.48%) |
May 17, 2024 | 41.01 | 41.36 | 41.00 | 41.31 | 7,098 | +0.27(+0.66%) |
May 16, 2024 | 41.00 | 41.27 | 41.00 | 41.04 | 11,760 | +0.04(+0.10%) |
May 15, 2024 | 40.79 | 41.13 | 40.09 | 41.00 | 11,021 | +0.02(+0.05%) |
May 14, 2024 | 40.61 | 40.98 | 40.61 | 40.98 | 11,507 | +0.37(+0.91%) |
May 13, 2024 | 40.69 | 40.79 | 40.61 | 40.61 | 10,479 | -0.05(-0.12%) |
May 10, 2024 | 40.75 | 40.75 | 40.53 | 40.65 | 12,986 | +0.04(+0.10%) |
May 09, 2024 | 40.47 | 40.70 | 40.47 | 40.61 | 11,742 | +0.22(+0.54%) |
May 08, 2024 | 40.19 | 40.42 | 40.19 | 40.39 | 4,324 | +0.19(+0.46%) |
May 07, 2024 | 40.22 | 40.22 | 40.14 | 40.21 | 3,942 | +0.09(+0.23%) |
May 06, 2024 | 40.12 | 40.12 | 39.92 | 40.12 | 12,482 | +0.26(+0.64%) |
May 03, 2024 | 39.82 | 39.88 | 39.74 | 39.86 | 11,008 | +0.21(+0.52%) |
May 02, 2024 | 39.44 | 39.82 | 39.41 | 39.65 | 8,432 | +0.34(+0.88%) |
May 01, 2024 | 39.60 | 39.60 | 38.97 | 39.31 | 14,960 | -0.42(-1.06%) |
Apr 30, 2024 | 40.22 | 40.22 | 39.73 | 39.73 | 6,583 | -0.70(-1.74%) |
Apr 29, 2024 | 40.23 | 40.44 | 40.23 | 40.44 | 18,414 | +0.18(+0.44%) |
Apr 26, 2024 | 40.45 | 40.45 | 40.08 | 40.26 | 9,851 | -0.09(-0.22%) |
Apr 25, 2024 | 40.09 | 40.41 | 40.09 | 40.35 | 10,123 | +0.18(+0.46%) |
Apr 24, 2024 | 39.73 | 40.17 | 39.73 | 40.17 | 4,219 | +0.25(+0.63%) |
Apr 23, 2024 | 39.72 | 40.00 | 39.67 | 39.91 | 5,447 | +0.18(+0.46%) |
Apr 22, 2024 | 39.59 | 39.82 | 39.33 | 39.73 | 3,036 | +0.20(+0.50%) |
Apr 19, 2024 | 39.27 | 39.67 | 39.25 | 39.53 | 10,366 | +0.64(+1.65%) |
Apr 18, 2024 | 38.80 | 39.01 | 38.77 | 38.89 | 15,703 | +0.24(+0.63%) |
Apr 17, 2024 | 38.68 | 38.68 | 38.39 | 38.64 | 10,057 | +0.24(+0.63%) |
Apr 16, 2024 | 38.58 | 38.59 | 38.33 | 38.40 | 22,152 | -0.40(-1.03%) |
Apr 15, 2024 | 39.51 | 39.51 | 38.70 | 38.80 | 13,720 | -0.47(-1.20%) |
Apr 12, 2024 | 39.72 | 39.90 | 39.20 | 39.27 | 6,863 | -0.39(-0.98%) |
Apr 11, 2024 | 39.82 | 39.82 | 39.34 | 39.66 | 9,506 | -0.08(-0.20%) |
Apr 10, 2024 | 39.61 | 39.83 | 39.56 | 39.74 | 18,442 | -0.30(-0.74%) |
Apr 09, 2024 | 40.28 | 40.28 | 39.86 | 40.03 | 6,609 | -0.08(-0.21%) |
Apr 08, 2024 | 40.11 | 40.24 | 40.11 | 40.12 | 6,198 | +0.04(+0.09%) |
Apr 05, 2024 | 40.22 | 40.22 | 39.90 | 40.08 | 19,429 | -0.06(-0.16%) |
Apr 04, 2024 | 40.51 | 40.52 | 40.08 | 40.15 | 12,866 | -0.17(-0.43%) |
Apr 03, 2024 | 40.24 | 40.39 | 40.24 | 40.32 | 12,891 | +0.26(+0.65%) |
Apr 02, 2024 | 40.01 | 40.06 | 39.87 | 40.06 | 7,521 | +0.23(+0.57%) |
Apr 01, 2024 | 39.98 | 39.98 | 39.82 | 39.83 | 10,502 | -0.08(-0.20%) |
Mar 28, 2024 | 39.67 | 39.92 | 39.63 | 39.91 | 6,159 | +0.49(+1.23%) |
Mar 27, 2024 | 39.21 | 39.43 | 39.14 | 39.43 | 10,688 | +0.26(+0.66%) |
Mar 26, 2024 | 39.12 | 39.25 | 39.12 | 39.17 | 3,582 | -0.10(-0.25%) |
Mar 25, 2024 | 39.22 | 39.36 | 39.22 | 39.26 | 25,444 | +0.14(+0.35%) |
Mar 22, 2024 | 39.35 | 39.35 | 39.12 | 39.13 | 12,321 | -0.14(-0.36%) |
Mar 21, 2024 | 39.18 | 39.31 | 39.18 | 39.27 | 4,779 | +0.18(+0.45%) |
Mar 20, 2024 | 38.85 | 39.17 | 38.85 | 39.09 | 4,919 | +0.14(+0.37%) |
Mar 19, 2024 | 38.72 | 38.95 | 38.72 | 38.95 | 10,556 | +0.30(+0.79%) |
Mar 18, 2024 | 38.52 | 38.68 | 38.46 | 38.65 | 21,922 | +0.27(+0.71%) |
Mar 15, 2024 | 38.51 | 38.53 | 38.37 | 38.37 | 12,315 | +0.07(+0.18%) |
Mar 14, 2024 | 38.69 | 38.69 | 38.17 | 38.30 | 19,021 | -0.42(-1.09%) |
Mar 13, 2024 | 38.88 | 38.89 | 38.72 | 38.72 | 6,343 | +0.10(+0.25%) |
Mar 12, 2024 | 38.53 | 38.63 | 38.43 | 38.63 | 3,502 | +0.18(+0.46%) |
Mar 11, 2024 | 38.17 | 38.45 | 38.12 | 38.45 | 7,920 | +0.24(+0.64%) |
Mar 08, 2024 | 38.36 | 38.39 | 38.14 | 38.20 | 6,392 | -0.08(-0.22%) |
Mar 07, 2024 | 38.20 | 38.40 | 38.20 | 38.29 | 15,651 | +0.08(+0.22%) |
Mar 06, 2024 | 38.28 | 38.35 | 38.17 | 38.20 | 6,997 | +0.24(+0.62%) |
Mar 05, 2024 | 37.99 | 38.20 | 37.84 | 37.97 | 6,664 | +0.26(+0.69%) |
Mar 04, 2024 | 37.67 | 37.81 | 37.67 | 37.71 | 5,965 | +0.02(+0.04%) |