Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 41.28 | 41.32 | 41.03 | 41.10 | 1,604 | +0.46(+1.12%) |
Jun 11, 2024 | 40.47 | 40.65 | 40.47 | 40.65 | 626 | -0.52(-1.25%) |
Jun 10, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 117 | -0.12(-0.29%) |
Jun 07, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 593 | -0.52(-1.25%) |
Jun 06, 2024 | 41.70 | 41.81 | 41.70 | 41.81 | 3,008 | -0.02(-0.05%) |
Jun 05, 2024 | 41.81 | 41.83 | 41.68 | 41.83 | 4,275 | +0.09(+0.21%) |
Jun 04, 2024 | 41.76 | 41.79 | 41.68 | 41.74 | 1,651 | -0.12(-0.29%) |
Jun 03, 2024 | 41.81 | 41.89 | 41.72 | 41.86 | 2,010 | +0.12(+0.28%) |
May 31, 2024 | 41.55 | 41.75 | 41.54 | 41.75 | 1,988 | +0.29(+0.69%) |
May 30, 2024 | 41.51 | 41.51 | 41.46 | 41.46 | 814 | +0.45(+1.11%) |
May 29, 2024 | 41.10 | 41.11 | 41.00 | 41.01 | 1,880 | -0.56(-1.34%) |
May 28, 2024 | 41.55 | 41.57 | 41.53 | 41.57 | 1,634 | -0.05(-0.13%) |
May 24, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 475 | +0.34(+0.82%) |
May 23, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 236 | -0.29(-0.70%) |
May 22, 2024 | 41.75 | 41.75 | 41.46 | 41.57 | 1,651 | -0.42(-1.00%) |
May 21, 2024 | 41.95 | 41.99 | 41.92 | 41.99 | 2,334 | -0.05(-0.11%) |
May 20, 2024 | 42.21 | 42.21 | 42.04 | 42.04 | 450 | -0.13(-0.30%) |
May 17, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 109 | +0.01(+0.02%) |
May 16, 2024 | 42.21 | 42.26 | 42.11 | 42.16 | 5,493 | +0.01(+0.03%) |
May 15, 2024 | 41.98 | 42.15 | 41.95 | 42.15 | 2,480 | +0.21(+0.51%) |
May 14, 2024 | 41.81 | 41.93 | 41.81 | 41.93 | 710 | +0.29(+0.70%) |
May 13, 2024 | 41.76 | 41.81 | 41.61 | 41.64 | 1,506 | +0.05(+0.13%) |
May 10, 2024 | 41.62 | 41.66 | 41.58 | 41.59 | 888 | +0.12(+0.29%) |
May 09, 2024 | 41.35 | 41.50 | 41.35 | 41.47 | 2,690 | +0.40(+0.98%) |
May 08, 2024 | 40.88 | 41.07 | 40.88 | 41.07 | 3,293 | +0.00(+0.01%) |
May 07, 2024 | 41.12 | 41.13 | 41.06 | 41.06 | 1,697 | +0.00(+0.01%) |
May 06, 2024 | 40.95 | 41.06 | 40.95 | 41.06 | 3,041 | +0.27(+0.67%) |
May 03, 2024 | 40.72 | 40.79 | 40.72 | 40.79 | 1,910 | +0.40(+0.98%) |
May 02, 2024 | 40.18 | 40.44 | 40.05 | 40.39 | 893 | +0.52(+1.29%) |
May 01, 2024 | 39.84 | 40.04 | 39.82 | 39.88 | 1,638 | -0.06(-0.15%) |
Apr 30, 2024 | 40.24 | 40.30 | 39.92 | 39.94 | 2,817 | -0.46(-1.15%) |
Apr 29, 2024 | 40.31 | 40.42 | 40.31 | 40.40 | 3,870 | +0.40(+0.99%) |
Apr 26, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 164 | +0.14(+0.35%) |
Apr 25, 2024 | 39.83 | 39.86 | 39.81 | 39.86 | 2,962 | -0.22(-0.56%) |
Apr 24, 2024 | 39.96 | 40.08 | 39.96 | 40.08 | 535 | -0.21(-0.51%) |
Apr 23, 2024 | 40.27 | 40.33 | 40.27 | 40.29 | 598 | +0.25(+0.63%) |
Apr 22, 2024 | 39.98 | 40.04 | 39.98 | 40.04 | 1,151 | +0.47(+1.19%) |
Apr 19, 2024 | 39.57 | 39.57 | 39.51 | 39.56 | 2,419 | +0.23(+0.58%) |
Apr 18, 2024 | 39.51 | 39.51 | 39.34 | 39.34 | 686 | -0.14(-0.36%) |
Apr 17, 2024 | 39.56 | 39.60 | 39.27 | 39.48 | 30,815 | +0.18(+0.45%) |
Apr 16, 2024 | 39.47 | 39.47 | 39.27 | 39.30 | 1,061 | -0.38(-0.96%) |
Apr 15, 2024 | 40.03 | 40.03 | 39.60 | 39.68 | 2,492 | -0.10(-0.25%) |
Apr 12, 2024 | 39.88 | 39.92 | 39.78 | 39.78 | 2,093 | -0.51(-1.27%) |
Apr 11, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 291 | +0.00(+0.00%) |
Apr 10, 2024 | 40.29 | 40.29 | 40.21 | 40.29 | 1,936 | -0.55(-1.35%) |
Apr 09, 2024 | 40.73 | 40.84 | 40.73 | 40.84 | 606 | -0.06(-0.14%) |
Apr 08, 2024 | 40.79 | 40.95 | 40.79 | 40.90 | 3,993 | +0.23(+0.56%) |
Apr 05, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 180 | +0.07(+0.17%) |
Apr 04, 2024 | 41.08 | 41.09 | 40.60 | 40.60 | 2,886 | -0.36(-0.88%) |
Apr 03, 2024 | 40.77 | 40.99 | 40.77 | 40.97 | 790 | +0.21(+0.53%) |
Apr 02, 2024 | 40.74 | 40.75 | 40.74 | 40.75 | 149 | -0.25(-0.62%) |