Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.80 | 40.83 | 40.75 | 40.81 | 17,683 | +0.15(+0.38%) |
May 30, 2024 | 40.75 | 40.75 | 40.63 | 40.66 | 16,710 | +0.08(+0.21%) |
May 29, 2024 | 40.55 | 40.57 | 40.47 | 40.57 | 27,633 | -0.11(-0.27%) |
May 28, 2024 | 40.91 | 40.91 | 40.66 | 40.68 | 58,040 | -0.14(-0.34%) |
May 24, 2024 | 40.82 | 40.85 | 40.79 | 40.82 | 23,999 | -0.01(-0.02%) |
May 23, 2024 | 40.95 | 40.95 | 40.75 | 40.83 | 67,050 | -0.10(-0.24%) |
May 22, 2024 | 40.88 | 40.94 | 40.87 | 40.93 | 33,362 | -0.02(-0.04%) |
May 21, 2024 | 40.97 | 40.97 | 40.93 | 40.94 | 30,958 | +0.07(+0.18%) |
May 20, 2024 | 40.88 | 40.90 | 40.85 | 40.87 | 16,134 | -0.03(-0.08%) |
May 17, 2024 | 40.97 | 40.97 | 40.88 | 40.90 | 25,645 | -0.11(-0.28%) |
May 16, 2024 | 41.11 | 41.11 | 40.99 | 41.02 | 37,204 | -0.15(-0.36%) |
May 15, 2024 | 41.00 | 41.17 | 40.96 | 41.17 | 31,953 | +0.35(+0.85%) |
May 14, 2024 | 40.78 | 40.82 | 40.73 | 40.82 | 28,193 | +0.10(+0.24%) |
May 13, 2024 | 40.80 | 40.80 | 40.68 | 40.72 | 72,402 | +0.05(+0.12%) |
May 10, 2024 | 40.72 | 40.72 | 40.62 | 40.67 | 41,570 | -0.28(-0.68%) |
May 09, 2024 | 40.63 | 40.95 | 40.63 | 40.95 | 32,064 | +0.33(+0.81%) |
May 08, 2024 | 40.77 | 40.77 | 40.62 | 40.62 | 51,385 | -0.10(-0.24%) |
May 07, 2024 | 40.78 | 40.82 | 40.69 | 40.72 | 50,876 | +0.17(+0.42%) |
May 06, 2024 | 40.61 | 40.65 | 40.55 | 40.55 | 45,089 | -0.04(-0.10%) |
May 03, 2024 | 40.61 | 40.61 | 40.52 | 40.59 | 40,775 | +0.22(+0.55%) |
May 02, 2024 | 40.23 | 40.37 | 40.18 | 40.37 | 21,473 | +0.14(+0.36%) |
May 01, 2024 | 40.14 | 40.32 | 40.11 | 40.22 | 35,075 | +0.15(+0.38%) |
Apr 30, 2024 | 40.16 | 40.16 | 40.07 | 40.07 | 59,782 | -0.16(-0.39%) |
Apr 29, 2024 | 40.24 | 40.25 | 40.17 | 40.23 | 72,451 | +0.12(+0.30%) |
Apr 26, 2024 | 40.07 | 40.16 | 40.07 | 40.11 | 27,386 | +0.08(+0.21%) |
Apr 25, 2024 | 39.97 | 40.03 | 39.97 | 40.02 | 47,036 | -0.11(-0.28%) |
Apr 24, 2024 | 40.18 | 40.18 | 40.07 | 40.14 | 51,679 | -0.08(-0.20%) |
Apr 23, 2024 | 40.13 | 40.27 | 40.13 | 40.22 | 49,863 | +0.08(+0.20%) |
Apr 22, 2024 | 40.12 | 40.16 | 40.09 | 40.14 | 20,944 | +0.02(+0.06%) |
Apr 19, 2024 | 40.19 | 40.19 | 40.07 | 40.11 | 27,905 | +0.06(+0.15%) |
Apr 18, 2024 | 40.22 | 40.22 | 40.03 | 40.05 | 23,627 | -0.12(-0.31%) |
Apr 17, 2024 | 40.08 | 40.18 | 40.04 | 40.18 | 51,500 | +0.19(+0.47%) |
Apr 16, 2024 | 40.04 | 40.04 | 39.93 | 39.99 | 24,485 | -0.15(-0.37%) |
Apr 15, 2024 | 40.28 | 40.28 | 40.06 | 40.14 | 25,760 | -0.26(-0.64%) |
Apr 12, 2024 | 40.40 | 40.45 | 40.38 | 40.40 | 72,234 | +0.09(+0.22%) |
Apr 11, 2024 | 40.38 | 40.38 | 40.22 | 40.31 | 34,277 | -0.01(-0.04%) |
Apr 10, 2024 | 40.70 | 40.70 | 40.31 | 40.32 | 25,273 | -0.76(-1.85%) |
Apr 09, 2024 | 40.82 | 41.08 | 40.74 | 41.08 | 27,494 | +0.43(+1.05%) |
Apr 08, 2024 | 40.71 | 40.71 | 40.60 | 40.65 | 75,983 | -0.10(-0.24%) |
Apr 05, 2024 | 40.80 | 40.80 | 40.66 | 40.75 | 20,148 | -0.22(-0.53%) |
Apr 04, 2024 | 40.85 | 40.97 | 40.75 | 40.97 | 147,431 | +0.21(+0.51%) |
Apr 03, 2024 | 40.65 | 40.77 | 40.60 | 40.76 | 54,432 | -0.11(-0.27%) |
Apr 02, 2024 | 40.73 | 40.87 | 40.65 | 40.87 | 29,327 | +0.07(+0.18%) |
Apr 01, 2024 | 41.04 | 41.04 | 40.79 | 40.80 | 11,642 | -0.29(-0.71%) |
Mar 28, 2024 | 41.15 | 41.15 | 41.06 | 41.09 | 32,218 | -0.00(-0.01%) |
Mar 27, 2024 | 41.02 | 41.09 | 40.98 | 41.09 | 29,836 | +0.11(+0.28%) |
Mar 26, 2024 | 40.96 | 40.99 | 40.89 | 40.98 | 28,780 | -0.24(-0.58%) |
Mar 25, 2024 | 41.02 | 41.22 | 40.94 | 41.22 | 19,514 | +0.22(+0.54%) |
Mar 22, 2024 | 41.22 | 41.22 | 40.97 | 40.99 | 26,541 | +0.18(+0.45%) |
Mar 21, 2024 | 41.01 | 41.01 | 40.81 | 40.81 | 20,549 | -0.03(-0.07%) |
Mar 20, 2024 | 40.91 | 41.08 | 40.76 | 40.84 | 43,952 | +0.08(+0.21%) |
Mar 19, 2024 | 40.84 | 40.84 | 40.70 | 40.76 | 19,926 | -0.01(-0.04%) |
Mar 18, 2024 | 40.71 | 40.77 | 40.64 | 40.77 | 32,739 | -0.03(-0.07%) |
Mar 15, 2024 | 40.69 | 40.80 | 40.66 | 40.80 | 29,796 | +0.06(+0.15%) |
Mar 14, 2024 | 40.93 | 40.93 | 40.73 | 40.74 | 44,040 | -0.23(-0.56%) |
Mar 13, 2024 | 41.00 | 41.02 | 40.92 | 40.97 | 62,149 | -0.06(-0.14%) |
Mar 12, 2024 | 41.02 | 41.04 | 40.99 | 41.03 | 773,667 | -0.10(-0.24%) |
Mar 11, 2024 | 41.24 | 41.24 | 41.09 | 41.13 | 14,026 | -0.03(-0.07%) |
Mar 08, 2024 | 41.26 | 41.26 | 41.15 | 41.16 | 33,188 | +0.04(+0.10%) |
Mar 07, 2024 | 41.14 | 41.14 | 41.06 | 41.12 | 57,052 | +0.07(+0.17%) |
Mar 06, 2024 | 40.98 | 41.08 | 40.98 | 41.05 | 268,096 | +0.10(+0.24%) |
Mar 05, 2024 | 40.96 | 41.01 | 40.89 | 40.95 | 15,360 | +0.19(+0.46%) |
Mar 04, 2024 | 40.85 | 40.85 | 40.73 | 40.76 | 11,568 | -0.06(-0.15%) |