Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 40.68 | 40.76 | 40.56 | 40.68 | 6,233 | -0.27(-0.66%) |
Jun 20, 2024 | 40.81 | 41.14 | 40.76 | 40.95 | 11,070 | +0.22(+0.54%) |
Jun 18, 2024 | 40.72 | 40.75 | 40.57 | 40.73 | 8,210 | -0.38(-0.92%) |
Jun 17, 2024 | 40.86 | 41.11 | 40.77 | 41.11 | 8,712 | +0.01(+0.02%) |
Jun 14, 2024 | 40.69 | 41.12 | 40.69 | 41.10 | 10,299 | -0.03(-0.07%) |
Jun 13, 2024 | 41.03 | 41.22 | 40.84 | 41.13 | 6,685 | -0.63(-1.51%) |
Jun 12, 2024 | 41.68 | 42.00 | 41.62 | 41.76 | 4,251 | +0.74(+1.80%) |
Jun 11, 2024 | 40.67 | 41.15 | 40.67 | 41.02 | 4,298 | -0.24(-0.58%) |
Jun 10, 2024 | 40.99 | 41.35 | 40.99 | 41.26 | 5,210 | -0.25(-0.60%) |
Jun 07, 2024 | 41.54 | 41.54 | 41.12 | 41.51 | 3,315 | -0.52(-1.24%) |
Jun 06, 2024 | 41.86 | 42.03 | 41.83 | 42.03 | 2,146 | +0.53(+1.28%) |
Jun 05, 2024 | 40.99 | 41.75 | 40.99 | 41.50 | 4,166 | +0.88(+2.17%) |
Jun 04, 2024 | 40.31 | 40.62 | 40.26 | 40.62 | 4,397 | +0.11(+0.27%) |
Jun 03, 2024 | 40.69 | 40.69 | 40.51 | 40.51 | 2,020 | -0.47(-1.15%) |
May 31, 2024 | 40.95 | 40.98 | 40.78 | 40.98 | 4,423 | +0.08(+0.20%) |
May 30, 2024 | 40.60 | 40.90 | 40.58 | 40.90 | 36,918 | +0.06(+0.15%) |
May 29, 2024 | 40.79 | 40.89 | 40.59 | 40.84 | 7,703 | -0.84(-2.02%) |
May 28, 2024 | 41.67 | 41.84 | 41.67 | 41.68 | 13,459 | -0.55(-1.30%) |
May 24, 2024 | 42.06 | 42.46 | 41.87 | 42.23 | 38,937 | +0.46(+1.10%) |
May 23, 2024 | 41.77 | 42.05 | 41.59 | 41.77 | 7,875 | -0.36(-0.87%) |
May 22, 2024 | 42.34 | 42.69 | 42.09 | 42.13 | 3,394 | -0.86(-1.99%) |
May 21, 2024 | 43.10 | 43.10 | 42.94 | 42.99 | 2,302 | -0.35(-0.80%) |
May 20, 2024 | 42.97 | 43.56 | 42.87 | 43.34 | 2,602 | +0.49(+1.14%) |
May 17, 2024 | 43.01 | 43.53 | 42.85 | 42.85 | 6,579 | +0.34(+0.80%) |
May 16, 2024 | 42.74 | 42.84 | 42.39 | 42.51 | 8,656 | +0.02(+0.04%) |
May 15, 2024 | 42.40 | 42.65 | 42.40 | 42.49 | 4,696 | +0.25(+0.59%) |
May 14, 2024 | 42.37 | 42.40 | 42.17 | 42.24 | 5,832 | +0.25(+0.60%) |
May 13, 2024 | 42.15 | 42.24 | 41.96 | 41.99 | 12,220 | +0.17(+0.41%) |
May 10, 2024 | 41.92 | 42.17 | 41.67 | 41.82 | 3,142 | +0.01(+0.02%) |
May 09, 2024 | 41.73 | 41.96 | 41.46 | 41.81 | 10,627 | +0.53(+1.29%) |
May 08, 2024 | 41.24 | 41.50 | 41.19 | 41.28 | 5,874 | +0.71(+1.74%) |
May 07, 2024 | 40.55 | 40.65 | 40.42 | 40.57 | 11,026 | +0.25(+0.62%) |
May 06, 2024 | 40.16 | 40.70 | 39.97 | 40.32 | 6,461 | -0.01(-0.02%) |
May 03, 2024 | 40.45 | 40.47 | 40.17 | 40.33 | 4,931 | +0.05(+0.12%) |
May 02, 2024 | 40.07 | 40.28 | 39.88 | 40.28 | 7,693 | +0.33(+0.83%) |
May 01, 2024 | 40.16 | 40.79 | 39.95 | 39.95 | 3,253 | -0.94(-2.30%) |
Apr 30, 2024 | 42.14 | 42.14 | 40.38 | 40.89 | 8,236 | -0.08(-0.20%) |
Apr 29, 2024 | 40.61 | 40.99 | 40.43 | 40.97 | 8,291 | -0.06(-0.15%) |
Apr 26, 2024 | 40.84 | 41.47 | 40.30 | 41.03 | 19,569 | -0.37(-0.89%) |
Apr 25, 2024 | 40.94 | 41.86 | 40.93 | 41.40 | 22,980 | +0.19(+0.46%) |
Apr 24, 2024 | 41.06 | 41.29 | 41.04 | 41.21 | 5,926 | +0.75(+1.85%) |
Apr 23, 2024 | 40.64 | 40.71 | 40.46 | 40.46 | 37,485 | -0.08(-0.19%) |
Apr 22, 2024 | 40.18 | 40.80 | 40.18 | 40.54 | 11,773 | +0.95(+2.40%) |
Apr 19, 2024 | 39.74 | 40.06 | 39.59 | 39.59 | 8,093 | +0.49(+1.25%) |
Apr 18, 2024 | 39.01 | 39.30 | 38.86 | 39.10 | 11,530 | +0.44(+1.14%) |
Apr 17, 2024 | 38.47 | 38.99 | 38.34 | 38.66 | 10,921 | +0.09(+0.23%) |
Apr 16, 2024 | 38.33 | 38.57 | 38.33 | 38.57 | 22,548 | +0.11(+0.29%) |
Apr 15, 2024 | 38.63 | 38.92 | 38.46 | 38.46 | 12,370 | -0.38(-0.98%) |
Apr 12, 2024 | 38.98 | 39.08 | 38.73 | 38.84 | 6,813 | -0.41(-1.05%) |
Apr 11, 2024 | 39.45 | 39.45 | 39.06 | 39.25 | 7,523 | -0.04(-0.09%) |
Apr 10, 2024 | 39.37 | 39.59 | 39.20 | 39.29 | 9,537 | -0.55(-1.38%) |
Apr 09, 2024 | 39.62 | 39.84 | 39.62 | 39.84 | 7,583 | +0.37(+0.94%) |
Apr 08, 2024 | 39.31 | 39.60 | 39.31 | 39.47 | 9,013 | +0.28(+0.71%) |
Apr 05, 2024 | 39.18 | 39.35 | 39.17 | 39.19 | 15,722 | -0.86(-2.15%) |
Apr 04, 2024 | 39.96 | 40.06 | 39.61 | 40.05 | 6,038 | +0.30(+0.75%) |
Apr 03, 2024 | 39.88 | 40.03 | 39.75 | 39.75 | 7,258 | -0.02(-0.05%) |
Apr 02, 2024 | 40.07 | 40.19 | 39.75 | 39.77 | 17,808 | -2.23(-5.31%) |