Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 42.03 | 42.17 | 42.03 | 42.14 | 1,586 | +0.23(+0.54%) |
Jun 14, 2024 | 41.89 | 41.91 | 41.89 | 41.91 | 136 | -0.02(-0.04%) |
Jun 13, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 86 | +0.10(+0.23%) |
Jun 12, 2024 | 41.88 | 41.88 | 41.83 | 41.83 | 103 | +0.39(+0.95%) |
Jun 11, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 0 | +0.21(+0.51%) |
Jun 10, 2024 | 41.17 | 41.23 | 41.17 | 41.23 | 155 | +0.06(+0.14%) |
Jun 07, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 109 | -0.07(-0.18%) |
Jun 06, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 67 | +0.01(+0.02%) |
Jun 05, 2024 | 41.26 | 41.26 | 41.24 | 41.24 | 301 | +0.43(+1.06%) |
Jun 04, 2024 | 40.63 | 40.80 | 40.63 | 40.80 | 662 | +0.13(+0.33%) |
Jun 03, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 131 | +0.19(+0.47%) |
May 31, 2024 | 40.13 | 40.48 | 40.13 | 40.48 | 300 | +0.06(+0.15%) |
May 30, 2024 | 40.55 | 40.55 | 40.42 | 40.42 | 349 | -0.23(-0.57%) |
May 29, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 187 | -0.18(-0.45%) |
May 28, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 14 | +0.04(+0.11%) |
May 24, 2024 | 40.78 | 40.79 | 40.78 | 40.79 | 424 | +0.23(+0.58%) |
May 23, 2024 | 40.81 | 40.81 | 40.53 | 40.56 | 377 | -0.11(-0.26%) |
May 22, 2024 | 40.62 | 40.66 | 40.62 | 40.66 | 716 | -0.12(-0.30%) |
May 21, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 1 | +0.09(+0.22%) |
May 20, 2024 | 40.74 | 40.74 | 40.69 | 40.69 | 409 | +0.11(+0.27%) |
May 17, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 0 | -0.05(-0.12%) |
May 16, 2024 | 40.69 | 40.70 | 40.64 | 40.64 | 346 | -0.08(-0.19%) |
May 15, 2024 | 40.59 | 40.71 | 40.59 | 40.71 | 3,956 | +0.42(+1.05%) |
May 14, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 186 | +0.17(+0.42%) |
May 13, 2024 | 40.12 | 40.12 | 40.11 | 40.12 | 2,004 | -0.00(-0.00%) |
May 10, 2024 | 40.09 | 40.12 | 40.09 | 40.12 | 480 | +0.01(+0.03%) |
May 09, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 1 | +0.06(+0.16%) |
May 08, 2024 | 40.01 | 40.05 | 40.01 | 40.05 | 256 | -0.02(-0.04%) |
May 07, 2024 | 39.83 | 40.11 | 39.83 | 40.06 | 918 | +0.01(+0.02%) |
May 06, 2024 | 39.44 | 40.05 | 39.44 | 40.05 | 5,066 | +0.30(+0.75%) |
May 03, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 1,724 | +0.48(+1.22%) |
May 02, 2024 | 38.61 | 39.32 | 38.61 | 39.27 | 1,049 | +0.29(+0.74%) |
May 01, 2024 | 38.95 | 39.34 | 38.95 | 38.98 | 1,572 | -0.06(-0.15%) |
Apr 30, 2024 | 39.28 | 39.30 | 39.04 | 39.04 | 3,874 | -0.41(-1.05%) |
Apr 29, 2024 | 39.45 | 39.46 | 39.31 | 39.46 | 1,915 | +0.07(+0.18%) |
Apr 26, 2024 | 39.36 | 39.40 | 39.36 | 39.39 | 781 | +0.43(+1.09%) |
Apr 25, 2024 | 38.80 | 38.96 | 38.80 | 38.96 | 522 | -0.18(-0.46%) |
Apr 24, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 22 | -0.01(-0.02%) |
Apr 23, 2024 | 39.09 | 39.15 | 39.09 | 39.15 | 743 | +0.37(+0.95%) |
Apr 22, 2024 | 38.58 | 38.79 | 38.56 | 38.79 | 242 | +0.24(+0.62%) |
Apr 19, 2024 | 38.78 | 38.78 | 38.55 | 38.55 | 101 | -0.41(-1.05%) |
Apr 18, 2024 | 39.14 | 39.16 | 38.96 | 38.96 | 444 | -0.13(-0.32%) |
Apr 17, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 53 | -0.16(-0.42%) |
Apr 16, 2024 | 39.30 | 39.30 | 39.25 | 39.25 | 342 | -0.05(-0.12%) |
Apr 15, 2024 | 39.56 | 39.56 | 39.29 | 39.29 | 641 | -0.45(-1.13%) |
Apr 12, 2024 | 39.69 | 39.74 | 39.69 | 39.74 | 642 | -0.35(-0.88%) |
Apr 11, 2024 | 39.94 | 40.10 | 39.92 | 40.10 | 4,692 | +0.29(+0.72%) |
Apr 10, 2024 | 39.78 | 39.81 | 39.70 | 39.81 | 2,812 | -0.24(-0.61%) |
Apr 09, 2024 | 39.84 | 40.05 | 39.84 | 40.05 | 319 | +0.04(+0.10%) |
Apr 08, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 179 | +0.03(+0.08%) |
Apr 05, 2024 | 39.89 | 39.98 | 39.89 | 39.98 | 1,136 | +0.23(+0.57%) |
Apr 04, 2024 | 40.22 | 40.24 | 39.75 | 39.75 | 612 | -0.25(-0.63%) |
Apr 03, 2024 | 40.03 | 40.11 | 40.00 | 40.00 | 3,717 | +0.01(+0.02%) |
Apr 02, 2024 | 39.90 | 40.00 | 39.84 | 40.00 | 1,037 | -0.14(-0.36%) |