Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 39.93 | 39.93 | 39.92 | 39.92 | 216 | +0.09(+0.22%) |
May 21, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 0 | -0.08(-0.20%) |
May 20, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 47 | -0.07(-0.18%) |
May 17, 2024 | 39.82 | 39.99 | 39.82 | 39.99 | 320 | -0.01(-0.03%) |
May 16, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 214 | -0.07(-0.19%) |
May 15, 2024 | 40.21 | 40.21 | 40.02 | 40.08 | 2,431 | +0.01(+0.02%) |
May 14, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 141 | +0.21(+0.52%) |
May 13, 2024 | 39.95 | 39.95 | 39.86 | 39.86 | 182 | -0.11(-0.26%) |
May 10, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 100 | +0.07(+0.17%) |
May 09, 2024 | 39.97 | 39.97 | 39.90 | 39.90 | 392 | -0.10(-0.25%) |
May 08, 2024 | 40.09 | 40.09 | 40.00 | 40.00 | 519 | -0.02(-0.05%) |
May 07, 2024 | 39.86 | 40.02 | 39.86 | 40.02 | 236 | -0.01(-0.03%) |
May 06, 2024 | 40.08 | 40.08 | 40.03 | 40.03 | 985 | -0.03(-0.07%) |
May 03, 2024 | 40.07 | 40.07 | 40.06 | 40.06 | 4,941 | +0.02(+0.05%) |
May 02, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 45 | -0.04(-0.10%) |
May 01, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 30 | +0.08(+0.19%) |
Apr 30, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 142 | +0.09(+0.23%) |
Apr 29, 2024 | 39.81 | 39.91 | 39.81 | 39.91 | 601 | -0.06(-0.15%) |
Apr 26, 2024 | 39.89 | 39.97 | 39.89 | 39.97 | 362 | +0.11(+0.26%) |
Apr 25, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 79 | -0.00(-0.00%) |
Apr 24, 2024 | 39.82 | 39.87 | 39.82 | 39.87 | 136 | -0.19(-0.48%) |
Apr 23, 2024 | 40.04 | 40.06 | 40.04 | 40.06 | 327 | -0.02(-0.06%) |
Apr 22, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 21 | -0.02(-0.05%) |
Apr 19, 2024 | 40.05 | 40.10 | 40.05 | 40.10 | 139 | -0.16(-0.40%) |
Apr 18, 2024 | 40.31 | 40.31 | 40.26 | 40.26 | 197 | -0.09(-0.22%) |
Apr 17, 2024 | 40.34 | 40.35 | 40.34 | 40.35 | 220 | +0.06(+0.15%) |
Apr 16, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 24 | +0.03(+0.07%) |
Apr 15, 2024 | 40.34 | 40.34 | 40.26 | 40.26 | 249 | +0.01(+0.03%) |
Apr 12, 2024 | 40.40 | 40.40 | 40.25 | 40.25 | 450 | -0.15(-0.37%) |
Apr 11, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 1 | +0.02(+0.05%) |
Apr 10, 2024 | 40.37 | 40.38 | 40.37 | 40.38 | 407 | -0.05(-0.12%) |
Apr 09, 2024 | 40.38 | 40.43 | 40.38 | 40.43 | 1,205 | +0.05(+0.12%) |
Apr 08, 2024 | 40.65 | 40.65 | 40.38 | 40.38 | 943 | +0.02(+0.04%) |
Apr 05, 2024 | 40.37 | 40.37 | 40.36 | 40.36 | 197 | -0.02(-0.06%) |
Apr 04, 2024 | 40.86 | 40.86 | 40.37 | 40.39 | 3,225 | -0.01(-0.02%) |
Apr 03, 2024 | 40.24 | 40.40 | 40.24 | 40.40 | 452 | +0.02(+0.05%) |
Apr 02, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 208 | -0.05(-0.13%) |
Apr 01, 2024 | 40.42 | 40.43 | 40.42 | 40.43 | 851 | +0.04(+0.11%) |
Mar 28, 2024 | 40.49 | 40.49 | 40.37 | 40.38 | 3,403 | -0.02(-0.05%) |
Mar 27, 2024 | 40.43 | 40.40 | 40.40 | 441 | -0.01(-0.03%) | |
Mar 26, 2024 | 40.46 | 40.47 | 40.42 | 40.42 | 9,985 | +0.12(+0.29%) |
Mar 25, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 179 | +0.01(+0.02%) |
Mar 22, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 100 | +0.06(+0.14%) |
Mar 21, 2024 | 40.27 | 40.28 | 40.23 | 40.23 | 461 | +0.02(+0.04%) |
Mar 20, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 23 | -0.18(-0.43%) |
Mar 19, 2024 | 40.23 | 40.39 | 40.23 | 40.39 | 579 | +0.10(+0.24%) |
Mar 18, 2024 | 40.36 | 40.36 | 40.29 | 40.29 | 1,298 | +0.02(+0.06%) |
Mar 15, 2024 | 40.28 | 40.28 | 40.27 | 40.27 | 752 | +0.00(+0.01%) |
Mar 14, 2024 | 40.57 | 40.57 | 40.27 | 40.27 | 5,282 | -0.08(-0.20%) |
Mar 13, 2024 | 40.45 | 40.46 | 40.35 | 40.35 | 535 | -0.17(-0.41%) |
Mar 12, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 32 | +0.05(+0.12%) |
Mar 11, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 44 | +0.04(+0.11%) |
Mar 08, 2024 | 40.46 | 40.46 | 40.42 | 40.42 | 272 | -0.05(-0.12%) |
Mar 07, 2024 | 40.48 | 40.53 | 40.45 | 40.47 | 3,875 | -0.01(-0.01%) |
Mar 06, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 10 | -0.06(-0.16%) |
Mar 05, 2024 | 40.61 | 40.64 | 40.54 | 40.54 | 3,114 | +0.03(+0.06%) |
Mar 04, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 28 | +0.00(+0.01%) |