Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 40.36 | 40.53 | 40.10 | 40.22 | 41,540 | -0.96(-2.33%) |
Jun 06, 2024 | 41.15 | 41.25 | 40.97 | 41.18 | 29,305 | +0.10(+0.24%) |
Jun 05, 2024 | 41.15 | 41.34 | 40.72 | 41.08 | 33,005 | +0.40(+0.98%) |
Jun 04, 2024 | 40.44 | 40.75 | 40.31 | 40.68 | 61,513 | +0.61(+1.52%) |
Jun 03, 2024 | 40.12 | 40.42 | 39.97 | 40.07 | 133,341 | -0.47(-1.16%) |
May 31, 2024 | 40.08 | 40.54 | 39.96 | 40.54 | 80,034 | -0.01(-0.02%) |
May 30, 2024 | 40.95 | 40.95 | 40.55 | 40.55 | 53,902 | -0.77(-1.86%) |
May 29, 2024 | 41.28 | 41.32 | 40.86 | 41.32 | 73,553 | -0.60(-1.43%) |
May 28, 2024 | 41.99 | 42.22 | 41.51 | 41.92 | 339,245 | -0.02(-0.05%) |
May 24, 2024 | 42.08 | 42.52 | 41.85 | 41.94 | 168,264 | -0.29(-0.69%) |
May 23, 2024 | 43.00 | 43.09 | 42.05 | 42.23 | 195,944 | -0.87(-2.02%) |
May 22, 2024 | 42.88 | 43.30 | 42.60 | 43.10 | 262,570 | +1.28(+3.07%) |
May 21, 2024 | 41.57 | 41.99 | 41.57 | 41.82 | 97,511 | +0.59(+1.42%) |
May 20, 2024 | 41.03 | 41.33 | 40.86 | 41.23 | 145,384 | +0.18(+0.44%) |
May 17, 2024 | 40.77 | 41.13 | 40.71 | 41.05 | 195,515 | +0.19(+0.47%) |
May 16, 2024 | 41.27 | 41.32 | 40.85 | 40.86 | 85,623 | -0.71(-1.71%) |
May 15, 2024 | 41.39 | 41.57 | 41.30 | 41.57 | 73,001 | +0.22(+0.53%) |
May 14, 2024 | 41.17 | 41.47 | 41.01 | 41.35 | 169,054 | +0.44(+1.08%) |
May 13, 2024 | 41.21 | 41.22 | 40.78 | 40.91 | 50,536 | -0.19(-0.46%) |
May 10, 2024 | 41.13 | 41.31 | 40.98 | 41.10 | 43,487 | +0.12(+0.29%) |
May 09, 2024 | 41.00 | 41.18 | 40.91 | 40.98 | 45,731 | +0.01(+0.02%) |
May 08, 2024 | 41.21 | 41.33 | 40.84 | 40.97 | 29,169 | +0.25(+0.61%) |
May 07, 2024 | 40.58 | 41.04 | 40.58 | 40.72 | 79,273 | +0.74(+1.85%) |
May 06, 2024 | 40.27 | 40.27 | 39.90 | 39.98 | 109,725 | +0.26(+0.65%) |
May 03, 2024 | 39.83 | 39.93 | 39.56 | 39.72 | 35,239 | +0.37(+0.95%) |
May 02, 2024 | 39.18 | 39.53 | 38.97 | 39.35 | 135,777 | +0.32(+0.82%) |
May 01, 2024 | 38.25 | 40.36 | 38.00 | 39.03 | 35,849 | -0.15(-0.38%) |
Apr 30, 2024 | 39.59 | 39.74 | 39.18 | 39.18 | 46,632 | -1.05(-2.61%) |
Apr 29, 2024 | 40.38 | 40.48 | 40.01 | 40.23 | 74,864 | -0.06(-0.15%) |
Apr 26, 2024 | 40.57 | 40.71 | 40.28 | 40.29 | 50,107 | +0.21(+0.52%) |
Apr 25, 2024 | 39.34 | 40.25 | 38.91 | 40.08 | 83,255 | -1.57(-3.77%) |
Apr 24, 2024 | 41.89 | 41.89 | 41.45 | 41.65 | 77,303 | +0.55(+1.34%) |
Apr 23, 2024 | 40.90 | 41.25 | 40.83 | 41.10 | 110,046 | +0.03(+0.07%) |
Apr 22, 2024 | 40.98 | 41.31 | 40.88 | 41.07 | 87,233 | +0.66(+1.63%) |
Apr 19, 2024 | 40.61 | 40.84 | 40.33 | 40.41 | 43,387 | -0.21(-0.52%) |
Apr 18, 2024 | 40.80 | 41.01 | 40.54 | 40.62 | 56,822 | -0.04(-0.10%) |
Apr 17, 2024 | 41.18 | 41.18 | 40.53 | 40.66 | 62,654 | -0.57(-1.38%) |
Apr 16, 2024 | 41.02 | 41.41 | 40.91 | 41.23 | 72,505 | +0.02(+0.05%) |
Apr 15, 2024 | 41.83 | 41.92 | 40.93 | 41.21 | 57,174 | -0.29(-0.70%) |
Apr 12, 2024 | 41.97 | 41.98 | 41.41 | 41.50 | 82,655 | -1.36(-3.17%) |
Apr 11, 2024 | 42.72 | 42.94 | 42.27 | 42.86 | 75,827 | +0.29(+0.68%) |
Apr 10, 2024 | 42.58 | 42.78 | 42.47 | 42.57 | 46,468 | -0.85(-1.96%) |
Apr 09, 2024 | 43.47 | 43.50 | 43.01 | 43.42 | 52,136 | -0.22(-0.50%) |
Apr 08, 2024 | 43.70 | 43.85 | 43.43 | 43.64 | 37,357 | +0.14(+0.32%) |
Apr 05, 2024 | 42.94 | 43.74 | 42.75 | 43.50 | 75,976 | +0.67(+1.56%) |
Apr 04, 2024 | 43.20 | 43.45 | 42.45 | 42.83 | 71,233 | -0.23(-0.53%) |
Apr 03, 2024 | 42.88 | 43.36 | 42.78 | 43.06 | 59,800 | -0.02(-0.05%) |
Apr 02, 2024 | 43.36 | 43.42 | 42.95 | 43.08 | 53,502 | -1.21(-2.73%) |