Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 40.52 | 40.66 | 40.39 | 40.64 | 9,202 | +0.11(+0.27%) |
Jun 03, 2024 | 40.63 | 40.68 | 40.18 | 40.53 | 7,076 | +0.10(+0.25%) |
May 31, 2024 | 40.32 | 40.43 | 39.93 | 40.43 | 59,904 | +0.22(+0.55%) |
May 30, 2024 | 40.41 | 40.41 | 40.11 | 40.21 | 21,328 | -0.27(-0.67%) |
May 29, 2024 | 40.44 | 40.60 | 40.42 | 40.48 | 59,052 | -0.22(-0.53%) |
May 28, 2024 | 40.85 | 40.85 | 40.59 | 40.70 | 11,967 | -0.05(-0.13%) |
May 24, 2024 | 40.60 | 40.76 | 40.57 | 40.75 | 10,149 | +0.32(+0.80%) |
May 23, 2024 | 41.01 | 41.01 | 40.38 | 40.43 | 6,008 | -0.34(-0.85%) |
May 22, 2024 | 40.80 | 40.83 | 40.58 | 40.77 | 21,105 | -0.04(-0.09%) |
May 21, 2024 | 40.63 | 40.81 | 40.63 | 40.81 | 4,732 | +0.12(+0.28%) |
May 20, 2024 | 40.65 | 40.82 | 40.65 | 40.69 | 7,843 | +0.07(+0.18%) |
May 17, 2024 | 40.63 | 40.63 | 40.52 | 40.62 | 5,662 | +0.03(+0.07%) |
May 16, 2024 | 40.73 | 40.79 | 40.59 | 40.59 | 65,510 | -0.24(-0.59%) |
May 15, 2024 | 40.53 | 40.83 | 40.41 | 40.83 | 29,077 | +0.62(+1.53%) |
May 14, 2024 | 40.01 | 40.21 | 39.87 | 40.21 | 19,404 | +0.22(+0.56%) |
May 13, 2024 | 40.14 | 40.14 | 39.93 | 39.99 | 11,324 | -0.01(-0.02%) |
May 10, 2024 | 40.05 | 40.06 | 39.91 | 40.00 | 7,661 | +0.10(+0.25%) |
May 09, 2024 | 39.82 | 39.92 | 39.72 | 39.90 | 608,969 | +0.17(+0.42%) |
May 08, 2024 | 39.56 | 39.75 | 39.56 | 39.73 | 10,587 | +0.01(+0.03%) |
May 07, 2024 | 39.75 | 39.81 | 39.69 | 39.72 | 5,189 | +0.07(+0.18%) |
May 06, 2024 | 39.54 | 39.65 | 39.39 | 39.65 | 10,382 | +0.42(+1.07%) |
May 03, 2024 | 39.25 | 39.31 | 39.18 | 39.23 | 7,607 | +0.55(+1.43%) |
May 02, 2024 | 38.65 | 38.76 | 38.37 | 38.68 | 18,151 | +0.33(+0.86%) |
May 01, 2024 | 38.43 | 38.80 | 38.33 | 38.35 | 16,945 | -0.21(-0.54%) |
Apr 30, 2024 | 39.08 | 39.09 | 38.56 | 38.56 | 11,764 | -0.56(-1.44%) |
Apr 29, 2024 | 39.22 | 39.22 | 38.99 | 39.12 | 9,814 | +0.09(+0.24%) |
Apr 26, 2024 | 38.88 | 39.13 | 38.88 | 39.03 | 7,088 | +0.48(+1.25%) |
Apr 25, 2024 | 38.22 | 38.58 | 38.18 | 38.55 | 9,292 | -0.25(-0.64%) |
Apr 24, 2024 | 38.90 | 38.90 | 38.58 | 38.80 | 7,486 | +0.02(+0.04%) |
Apr 23, 2024 | 38.47 | 38.79 | 38.47 | 38.78 | 13,869 | +0.52(+1.36%) |
Apr 22, 2024 | 38.12 | 38.51 | 37.95 | 38.26 | 24,459 | +0.34(+0.90%) |
Apr 19, 2024 | 38.23 | 38.30 | 37.88 | 37.92 | 8,494 | -0.40(-1.03%) |
Apr 18, 2024 | 38.53 | 38.68 | 38.25 | 38.32 | 11,067 | -0.15(-0.40%) |
Apr 17, 2024 | 38.86 | 38.87 | 38.35 | 38.47 | 14,209 | -0.26(-0.66%) |
Apr 16, 2024 | 38.73 | 38.89 | 38.57 | 38.73 | 27,079 | -0.04(-0.10%) |
Apr 15, 2024 | 39.55 | 39.55 | 38.75 | 38.77 | 13,756 | -0.46(-1.16%) |
Apr 12, 2024 | 39.54 | 39.66 | 39.16 | 39.22 | 17,094 | -0.58(-1.45%) |
Apr 11, 2024 | 39.53 | 39.91 | 39.47 | 39.80 | 11,766 | +0.31(+0.79%) |
Apr 10, 2024 | 39.57 | 39.57 | 39.38 | 39.49 | 17,913 | -0.41(-1.03%) |
Apr 09, 2024 | 40.00 | 40.00 | 39.50 | 39.90 | 10,558 | +0.05(+0.13%) |
Apr 08, 2024 | 39.93 | 39.98 | 39.79 | 39.85 | 7,162 | +0.05(+0.12%) |
Apr 05, 2024 | 39.52 | 39.97 | 39.52 | 39.80 | 7,699 | +0.39(+0.99%) |
Apr 04, 2024 | 40.23 | 40.26 | 39.40 | 39.41 | 27,000 | -0.56(-1.40%) |
Apr 03, 2024 | 39.76 | 40.03 | 39.76 | 39.97 | 5,293 | +0.11(+0.29%) |
Apr 02, 2024 | 39.81 | 39.89 | 39.67 | 39.86 | 18,660 | -0.31(-0.78%) |