Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 41.84 | 41.86 | 41.83 | 41.86 | 1,857,665 | +0.03(+0.07%) |
Jun 07, 2024 | 41.85 | 41.85 | 41.81 | 41.83 | 3,550,737 | +0.00(+0.00%) |
Jun 06, 2024 | 41.83 | 41.85 | 41.80 | 41.83 | 5,274,151 | +0.01(+0.02%) |
Jun 05, 2024 | 41.84 | 41.84 | 41.81 | 41.82 | 4,998,338 | +0.01(+0.02%) |
Jun 04, 2024 | 41.82 | 41.84 | 41.80 | 41.81 | 3,402,860 | +0.01(+0.02%) |
Jun 03, 2024 | 41.82 | 41.84 | 41.79 | 41.80 | 6,375,627 | +0.02(+0.04%) |
May 31, 2024 | 41.77 | 41.78 | 41.74 | 41.78 | 2,722,076 | +0.04(+0.10%) |
May 30, 2024 | 41.77 | 41.77 | 41.73 | 41.75 | 4,735,936 | +0.02(+0.05%) |
May 29, 2024 | 41.75 | 41.75 | 41.71 | 41.73 | 1,819,021 | -0.03(-0.07%) |
May 28, 2024 | 41.77 | 41.78 | 41.74 | 41.76 | 2,511,094 | -0.01(-0.02%) |
May 24, 2024 | 41.77 | 41.77 | 41.73 | 41.77 | 1,338,896 | +0.06(+0.14%) |
May 23, 2024 | 41.77 | 41.77 | 41.70 | 41.71 | 4,284,026 | -0.02(-0.05%) |
May 22, 2024 | 41.74 | 41.77 | 41.72 | 41.73 | 1,843,183 | +0.00(+0.00%) |
May 21, 2024 | 41.71 | 41.74 | 41.71 | 41.73 | 450,242 | +0.01(+0.02%) |
May 20, 2024 | 41.73 | 41.73 | 41.71 | 41.72 | 2,925,762 | +0.02(+0.05%) |
May 17, 2024 | 41.72 | 41.72 | 41.68 | 41.70 | 1,510,695 | +0.03(+0.07%) |
May 16, 2024 | 41.70 | 41.70 | 41.67 | 41.67 | 2,721,860 | -0.01(-0.02%) |
May 15, 2024 | 41.67 | 41.71 | 41.60 | 41.68 | 3,949,187 | +0.04(+0.10%) |
May 14, 2024 | 41.68 | 41.68 | 41.64 | 41.64 | 1,266,247 | -0.01(-0.02%) |
May 13, 2024 | 41.69 | 41.69 | 41.64 | 41.65 | 1,147,554 | +0.01(+0.02%) |
May 10, 2024 | 41.70 | 41.70 | 41.64 | 41.64 | 1,078,626 | -0.03(-0.07%) |
May 09, 2024 | 41.67 | 41.68 | 41.63 | 41.67 | 2,785,542 | +0.05(+0.12%) |
May 08, 2024 | 41.66 | 41.69 | 41.61 | 41.62 | 3,713,275 | -0.04(-0.10%) |
May 07, 2024 | 41.66 | 41.66 | 41.62 | 41.66 | 5,852,936 | +0.04(+0.10%) |
May 06, 2024 | 41.61 | 41.62 | 41.58 | 41.62 | 5,531,886 | +0.05(+0.12%) |
May 03, 2024 | 41.57 | 41.58 | 41.51 | 41.57 | 8,074,135 | +0.09(+0.22%) |
May 02, 2024 | 41.43 | 41.49 | 41.38 | 41.48 | 3,284,358 | +0.10(+0.24%) |
May 01, 2024 | 41.45 | 41.45 | 41.35 | 41.38 | 4,390,701 | +0.01(+0.03%) |
Apr 30, 2024 | 41.41 | 41.41 | 41.35 | 41.37 | 2,587,790 | -0.02(-0.05%) |
Apr 29, 2024 | 41.39 | 41.42 | 41.36 | 41.39 | 5,478,611 | +0.02(+0.05%) |
Apr 26, 2024 | 41.36 | 41.38 | 41.30 | 41.37 | 2,653,569 | +0.06(+0.14%) |
Apr 25, 2024 | 41.35 | 41.35 | 41.33 | 41.31 | 3,056,147 | -0.06(-0.14%) |
Apr 24, 2024 | 41.36 | 41.37 | 41.32 | 41.37 | 4,516,842 | +0.03(+0.07%) |
Apr 23, 2024 | 41.29 | 41.36 | 41.25 | 41.34 | 4,170,457 | +0.08(+0.19%) |
Apr 22, 2024 | 41.24 | 41.26 | 41.21 | 41.26 | 2,962,391 | +0.07(+0.17%) |
Apr 19, 2024 | 41.17 | 41.20 | 41.16 | 41.19 | 3,846,349 | +0.02(+0.05%) |
Apr 18, 2024 | 41.17 | 41.19 | 41.12 | 41.17 | 4,540,844 | +0.06(+0.14%) |
Apr 17, 2024 | 41.19 | 41.19 | 41.10 | 41.11 | 4,859,883 | +0.00(+0.00%) |
Apr 16, 2024 | 41.17 | 41.22 | 41.11 | 41.11 | 2,763,077 | -0.03(-0.07%) |
Apr 15, 2024 | 41.19 | 41.25 | 41.13 | 41.14 | 3,441,401 | -0.01(-0.02%) |
Apr 12, 2024 | 41.20 | 41.20 | 41.12 | 41.15 | 4,334,594 | -0.05(-0.12%) |
Apr 11, 2024 | 41.23 | 41.23 | 41.15 | 41.20 | 2,006,302 | +0.01(+0.02%) |
Apr 10, 2024 | 41.21 | 41.23 | 41.15 | 41.19 | 2,376,781 | -0.04(-0.10%) |
Apr 09, 2024 | 41.22 | 41.27 | 41.21 | 41.23 | 2,807,856 | -0.02(-0.05%) |
Apr 08, 2024 | 41.18 | 41.26 | 41.17 | 41.25 | 4,951,411 | +0.09(+0.22%) |
Apr 05, 2024 | 41.22 | 41.23 | 41.15 | 41.16 | 3,065,709 | +0.04(+0.10%) |
Apr 04, 2024 | 41.25 | 41.26 | 41.11 | 41.12 | 3,357,049 | -0.08(-0.19%) |
Apr 03, 2024 | 41.25 | 41.25 | 41.20 | 41.20 | 4,668,212 | -0.01(-0.02%) |
Apr 02, 2024 | 41.24 | 41.24 | 41.16 | 41.21 | 1,522,734 | -0.01(-0.02%) |