Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.45 | 40.59 | 40.38 | 40.55 | 222,631 | +0.18(+0.45%) |
May 30, 2024 | 40.23 | 40.40 | 40.23 | 40.37 | 129,739 | +0.14(+0.35%) |
May 29, 2024 | 40.32 | 40.32 | 40.20 | 40.23 | 143,651 | -0.15(-0.37%) |
May 28, 2024 | 40.47 | 40.60 | 40.35 | 40.38 | 87,097 | -0.13(-0.32%) |
May 24, 2024 | 40.57 | 40.57 | 40.42 | 40.51 | 96,057 | +0.09(+0.22%) |
May 23, 2024 | 40.61 | 40.61 | 40.39 | 40.42 | 118,776 | -0.10(-0.25%) |
May 22, 2024 | 40.57 | 40.57 | 40.46 | 40.52 | 84,122 | -0.06(-0.15%) |
May 21, 2024 | 40.63 | 40.63 | 40.52 | 40.58 | 96,118 | +0.01(+0.02%) |
May 20, 2024 | 40.59 | 40.59 | 40.53 | 40.57 | 124,763 | +0.02(+0.05%) |
May 17, 2024 | 40.61 | 40.61 | 40.52 | 40.55 | 98,467 | -0.04(-0.10%) |
May 16, 2024 | 40.55 | 40.65 | 40.55 | 40.59 | 267,866 | -0.02(-0.05%) |
May 15, 2024 | 40.52 | 40.62 | 40.41 | 40.61 | 163,467 | +0.26(+0.64%) |
May 14, 2024 | 40.38 | 40.40 | 40.30 | 40.35 | 262,368 | -0.02(-0.05%) |
May 13, 2024 | 40.38 | 40.45 | 40.30 | 40.37 | 120,507 | +0.03(+0.07%) |
May 10, 2024 | 40.50 | 40.50 | 40.34 | 40.34 | 74,346 | -0.08(-0.20%) |
May 09, 2024 | 40.47 | 40.47 | 40.40 | 40.42 | 88,491 | -0.15(-0.37%) |
May 08, 2024 | 40.59 | 40.59 | 40.52 | 40.57 | 76,577 | -0.06(-0.15%) |
May 07, 2024 | 40.56 | 40.67 | 40.56 | 40.63 | 118,811 | +0.04(+0.10%) |
May 06, 2024 | 40.62 | 40.63 | 40.42 | 40.59 | 180,556 | +0.07(+0.17%) |
May 03, 2024 | 40.50 | 40.54 | 40.41 | 40.52 | 226,453 | +0.16(+0.39%) |
May 02, 2024 | 40.34 | 40.36 | 40.23 | 40.36 | 183,905 | +0.13(+0.32%) |
May 01, 2024 | 40.09 | 40.29 | 40.07 | 40.23 | 359,046 | +0.17(+0.42%) |
Apr 30, 2024 | 40.22 | 40.24 | 40.06 | 40.07 | 199,171 | -0.19(-0.47%) |
Apr 29, 2024 | 40.16 | 40.26 | 40.16 | 40.25 | 72,790 | +0.12(+0.30%) |
Apr 26, 2024 | 40.14 | 40.15 | 40.04 | 40.13 | 189,157 | +0.12(+0.30%) |
Apr 25, 2024 | 40.06 | 40.06 | 39.91 | 40.02 | 126,445 | -0.14(-0.35%) |
Apr 24, 2024 | 40.26 | 40.26 | 40.07 | 40.15 | 242,531 | -0.06(-0.15%) |
Apr 23, 2024 | 40.13 | 40.23 | 40.07 | 40.21 | 129,982 | +0.14(+0.35%) |
Apr 22, 2024 | 40.00 | 40.08 | 39.94 | 40.07 | 123,425 | +0.17(+0.42%) |
Apr 19, 2024 | 39.99 | 40.04 | 39.87 | 39.90 | 144,359 | +0.00(+0.00%) |
Apr 18, 2024 | 39.91 | 39.98 | 39.84 | 39.90 | 288,558 | -0.01(-0.02%) |
Apr 17, 2024 | 40.03 | 40.04 | 39.79 | 39.91 | 400,730 | +0.14(+0.35%) |
Apr 16, 2024 | 40.21 | 40.21 | 39.73 | 39.78 | 400,405 | -0.20(-0.50%) |
Apr 15, 2024 | 40.24 | 40.77 | 39.89 | 39.97 | 113,203 | -0.12(-0.30%) |
Apr 12, 2024 | 40.27 | 40.27 | 40.09 | 40.09 | 78,020 | -0.09(-0.22%) |
Apr 11, 2024 | 40.16 | 40.36 | 40.14 | 40.18 | 111,335 | -0.06(-0.15%) |
Apr 10, 2024 | 40.53 | 40.53 | 40.16 | 40.24 | 327,759 | -0.34(-0.83%) |
Apr 09, 2024 | 40.49 | 40.58 | 40.47 | 40.58 | 168,835 | +0.20(+0.49%) |
Apr 08, 2024 | 40.57 | 40.57 | 40.37 | 40.38 | 431,546 | -0.05(-0.12%) |
Apr 05, 2024 | 40.49 | 40.53 | 40.40 | 40.43 | 78,050 | -0.05(-0.12%) |
Apr 04, 2024 | 40.43 | 40.57 | 40.43 | 40.48 | 97,509 | +0.01(+0.02%) |
Apr 03, 2024 | 40.46 | 40.50 | 40.37 | 40.47 | 145,127 | +0.01(+0.02%) |
Apr 02, 2024 | 40.41 | 40.51 | 40.38 | 40.46 | 288,508 | -0.11(-0.27%) |
Apr 01, 2024 | 40.80 | 41.29 | 39.85 | 40.57 | 243,280 | -0.23(-0.56%) |
Mar 28, 2024 | 40.83 | 40.85 | 40.69 | 40.80 | 313,937 | +0.02(+0.05%) |
Mar 27, 2024 | 40.78 | 40.78 | 40.60 | 40.78 | 120,628 | +0.17(+0.41%) |
Mar 26, 2024 | 40.77 | 40.77 | 40.56 | 40.61 | 109,937 | -0.05(-0.12%) |
Mar 25, 2024 | 41.00 | 41.00 | 40.59 | 40.66 | 133,914 | -0.09(-0.22%) |
Mar 22, 2024 | 40.72 | 40.78 | 40.68 | 40.75 | 111,773 | +0.03(+0.07%) |
Mar 21, 2024 | 40.89 | 40.89 | 40.70 | 40.72 | 133,554 | +0.00(+0.00%) |
Mar 20, 2024 | 40.78 | 40.78 | 40.27 | 40.72 | 210,456 | +0.05(+0.12%) |
Mar 19, 2024 | 40.61 | 40.72 | 40.52 | 40.67 | 104,148 | +0.05(+0.12%) |
Mar 18, 2024 | 40.63 | 40.69 | 40.55 | 40.62 | 126,212 | +0.11(+0.27%) |
Mar 15, 2024 | 40.58 | 40.67 | 40.47 | 40.51 | 206,069 | +0.01(+0.02%) |
Mar 14, 2024 | 40.70 | 40.77 | 40.47 | 40.50 | 117,517 | -0.21(-0.51%) |
Mar 13, 2024 | 40.78 | 40.78 | 40.69 | 40.71 | 84,279 | +0.01(+0.02%) |
Mar 12, 2024 | 40.79 | 40.84 | 40.67 | 40.70 | 136,005 | -0.07(-0.17%) |
Mar 11, 2024 | 40.79 | 40.79 | 40.69 | 40.77 | 97,835 | +0.02(+0.05%) |
Mar 08, 2024 | 40.76 | 40.91 | 40.74 | 40.75 | 182,059 | -0.01(-0.02%) |
Mar 07, 2024 | 40.75 | 40.86 | 40.68 | 40.76 | 155,553 | +0.10(+0.24%) |
Mar 06, 2024 | 40.68 | 40.94 | 40.59 | 40.66 | 154,443 | -0.01(-0.02%) |
Mar 05, 2024 | 40.56 | 40.69 | 40.45 | 40.67 | 187,282 | +0.11(+0.27%) |
Mar 04, 2024 | 40.59 | 40.66 | 40.47 | 40.56 | 112,066 | +0.00(+0.00%) |