Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.29 | 41.35 | 41.04 | 41.35 | 7,671 | +0.34(+0.83%) |
May 30, 2024 | 40.92 | 41.12 | 40.92 | 41.01 | 10,969 | +0.40(+0.98%) |
May 29, 2024 | 40.73 | 40.78 | 40.58 | 40.61 | 6,496 | -0.65(-1.56%) |
May 28, 2024 | 41.38 | 41.38 | 41.16 | 41.25 | 15,397 | -0.04(-0.09%) |
May 24, 2024 | 41.20 | 41.34 | 41.19 | 41.29 | 6,071 | +0.31(+0.75%) |
May 23, 2024 | 41.51 | 41.51 | 40.96 | 40.98 | 6,407 | -0.17(-0.40%) |
May 22, 2024 | 41.30 | 41.35 | 41.14 | 41.15 | 20,592 | -0.42(-1.01%) |
May 21, 2024 | 41.54 | 41.58 | 41.52 | 41.57 | 8,895 | -0.08(-0.19%) |
May 20, 2024 | 41.68 | 41.76 | 41.65 | 41.65 | 6,141 | +0.03(+0.08%) |
May 17, 2024 | 41.47 | 41.63 | 41.45 | 41.61 | 144,645 | +0.11(+0.27%) |
May 16, 2024 | 41.58 | 41.63 | 41.49 | 41.50 | 27,663 | -0.24(-0.57%) |
May 15, 2024 | 41.44 | 41.74 | 41.44 | 41.74 | 4,676 | +0.50(+1.22%) |
May 14, 2024 | 41.15 | 41.25 | 41.13 | 41.24 | 10,989 | +0.29(+0.70%) |
May 13, 2024 | 41.01 | 41.08 | 40.94 | 40.95 | 4,622 | -0.01(-0.01%) |
May 10, 2024 | 40.99 | 41.00 | 40.92 | 40.96 | 11,540 | +0.10(+0.25%) |
May 09, 2024 | 40.72 | 40.86 | 40.69 | 40.86 | 3,110 | +0.26(+0.64%) |
May 08, 2024 | 40.59 | 40.60 | 40.55 | 40.60 | 10,403 | -0.03(-0.08%) |
May 07, 2024 | 40.62 | 40.73 | 40.57 | 40.63 | 3,739 | +0.15(+0.37%) |
May 06, 2024 | 40.46 | 40.51 | 40.39 | 40.48 | 8,504 | +0.28(+0.69%) |
May 03, 2024 | 40.22 | 40.21 | 40.06 | 40.20 | 8,685 | +0.38(+0.95%) |
May 02, 2024 | 39.62 | 39.85 | 39.55 | 39.83 | 9,206 | +0.53(+1.34%) |
May 01, 2024 | 39.29 | 39.70 | 39.24 | 39.30 | 6,146 | -0.07(-0.19%) |
Apr 30, 2024 | 39.68 | 39.80 | 39.37 | 39.37 | 5,177 | -0.47(-1.17%) |
Apr 29, 2024 | 39.79 | 39.87 | 39.76 | 39.84 | 8,286 | +0.19(+0.47%) |
Apr 26, 2024 | 39.51 | 39.69 | 39.51 | 39.65 | 5,680 | +0.34(+0.86%) |
Apr 25, 2024 | 39.04 | 39.41 | 39.04 | 39.31 | 23,843 | -0.25(-0.64%) |
Apr 24, 2024 | 39.66 | 39.68 | 39.45 | 39.57 | 5,655 | -0.11(-0.28%) |
Apr 23, 2024 | 39.40 | 39.69 | 39.40 | 39.68 | 11,032 | +0.46(+1.17%) |
Apr 22, 2024 | 39.02 | 39.36 | 38.99 | 39.22 | 7,288 | +0.49(+1.28%) |
Apr 19, 2024 | 38.84 | 38.88 | 38.67 | 38.73 | 5,193 | -0.03(-0.07%) |
Apr 18, 2024 | 38.74 | 39.02 | 38.71 | 38.75 | 6,555 | -0.12(-0.31%) |
Apr 17, 2024 | 39.08 | 39.08 | 38.71 | 38.87 | 9,313 | +0.02(+0.04%) |
Apr 16, 2024 | 38.78 | 38.99 | 38.76 | 38.86 | 11,401 | -0.35(-0.89%) |
Apr 15, 2024 | 39.79 | 39.79 | 39.16 | 39.20 | 14,965 | -0.11(-0.28%) |
Apr 12, 2024 | 39.56 | 39.56 | 39.28 | 39.31 | 14,582 | -0.67(-1.67%) |
Apr 11, 2024 | 39.84 | 40.01 | 39.60 | 39.98 | 9,718 | +0.15(+0.37%) |
Apr 10, 2024 | 39.87 | 40.03 | 39.74 | 39.84 | 41,670 | -0.67(-1.65%) |
Apr 09, 2024 | 40.68 | 40.68 | 40.35 | 40.50 | 24,022 | -0.05(-0.12%) |
Apr 08, 2024 | 40.56 | 40.60 | 40.47 | 40.55 | 41,081 | +0.21(+0.51%) |
Apr 05, 2024 | 40.17 | 40.40 | 40.17 | 40.35 | 58,029 | +0.10(+0.24%) |
Apr 04, 2024 | 40.90 | 40.90 | 40.25 | 40.25 | 63,357 | -0.35(-0.87%) |
Apr 03, 2024 | 40.32 | 40.67 | 40.32 | 40.60 | 88,639 | +0.24(+0.59%) |
Apr 02, 2024 | 40.39 | 40.39 | 40.27 | 40.36 | 34,246 | -0.34(-0.84%) |
Apr 01, 2024 | 40.78 | 40.87 | 40.69 | 40.71 | 70,089 | -0.22(-0.53%) |
Mar 28, 2024 | 40.94 | 40.96 | 40.90 | 40.93 | 20,553 | -0.10(-0.23%) |
Mar 27, 2024 | 40.90 | 41.02 | 40.85 | 41.02 | 3,450 | +0.23(+0.57%) |
Mar 26, 2024 | 40.89 | 40.96 | 40.79 | 40.79 | 10,519 | +0.07(+0.18%) |
Mar 25, 2024 | 40.66 | 40.83 | 40.66 | 40.72 | 14,374 | -0.11(-0.26%) |
Mar 22, 2024 | 40.87 | 40.88 | 40.82 | 40.82 | 8,692 | -0.08(-0.20%) |
Mar 21, 2024 | 40.94 | 40.98 | 40.91 | 40.91 | 11,140 | +0.01(+0.02%) |
Mar 20, 2024 | 40.50 | 40.90 | 40.48 | 40.90 | 6,615 | +0.41(+1.00%) |
Mar 19, 2024 | 40.35 | 40.54 | 40.34 | 40.50 | 3,075 | +0.09(+0.23%) |
Mar 18, 2024 | 40.52 | 40.53 | 40.40 | 40.40 | 10,796 | -0.04(-0.09%) |
Mar 15, 2024 | 40.57 | 40.57 | 40.44 | 40.44 | 3,556 | -0.00(-0.01%) |
Mar 14, 2024 | 40.78 | 40.78 | 40.33 | 40.44 | 29,959 | -0.36(-0.88%) |
Mar 13, 2024 | 40.82 | 40.87 | 40.77 | 40.80 | 5,439 | -0.02(-0.06%) |
Mar 12, 2024 | 40.53 | 40.83 | 40.53 | 40.82 | 7,850 | +0.35(+0.87%) |
Mar 11, 2024 | 40.46 | 40.49 | 40.32 | 40.47 | 10,539 | -0.25(-0.60%) |
Mar 08, 2024 | 40.93 | 40.93 | 40.68 | 40.72 | 5,940 | -0.15(-0.37%) |
Mar 07, 2024 | 40.70 | 40.93 | 40.70 | 40.87 | 6,434 | +0.48(+1.19%) |
Mar 06, 2024 | 40.31 | 40.45 | 40.23 | 40.39 | 18,011 | +0.51(+1.29%) |
Mar 05, 2024 | 40.03 | 40.15 | 39.75 | 39.88 | 31,941 | -0.15(-0.38%) |
Mar 04, 2024 | 39.97 | 40.09 | 39.94 | 40.03 | 14,229 | -0.07(-0.17%) |