Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.83 | 40.83 | 40.74 | 40.77 | 97,942 | -0.04(-0.10%) |
May 16, 2024 | 40.77 | 40.87 | 40.77 | 40.81 | 266,438 | -0.02(-0.05%) |
May 15, 2024 | 40.74 | 40.84 | 40.63 | 40.83 | 162,596 | +0.26(+0.64%) |
May 14, 2024 | 40.60 | 40.62 | 40.52 | 40.57 | 260,969 | -0.02(-0.05%) |
May 13, 2024 | 40.60 | 40.67 | 40.52 | 40.59 | 119,865 | +0.03(+0.07%) |
May 10, 2024 | 40.72 | 40.72 | 40.56 | 40.56 | 73,950 | -0.08(-0.20%) |
May 09, 2024 | 40.69 | 40.69 | 40.61 | 40.64 | 88,020 | -0.15(-0.37%) |
May 08, 2024 | 40.81 | 40.81 | 40.74 | 40.79 | 76,169 | -0.06(-0.15%) |
May 07, 2024 | 40.78 | 40.89 | 40.78 | 40.85 | 118,178 | +0.04(+0.10%) |
May 06, 2024 | 40.84 | 40.85 | 40.64 | 40.81 | 179,594 | +0.07(+0.17%) |
May 03, 2024 | 40.72 | 40.76 | 40.63 | 40.74 | 225,246 | +0.16(+0.39%) |
May 02, 2024 | 40.56 | 40.58 | 40.45 | 40.58 | 182,925 | +0.13(+0.32%) |
May 01, 2024 | 40.30 | 40.51 | 40.28 | 40.45 | 357,132 | +0.17(+0.42%) |
Apr 30, 2024 | 40.44 | 40.46 | 40.27 | 40.28 | 198,109 | -0.19(-0.47%) |
Apr 29, 2024 | 40.38 | 40.48 | 40.38 | 40.47 | 72,402 | +0.12(+0.30%) |
Apr 26, 2024 | 40.36 | 40.37 | 40.25 | 40.35 | 188,149 | +0.12(+0.30%) |
Apr 25, 2024 | 40.27 | 40.27 | 40.12 | 40.23 | 125,771 | -0.14(-0.35%) |
Apr 24, 2024 | 40.48 | 40.48 | 40.28 | 40.37 | 241,238 | -0.06(-0.15%) |
Apr 23, 2024 | 40.35 | 40.45 | 40.28 | 40.43 | 129,289 | +0.14(+0.35%) |
Apr 22, 2024 | 40.22 | 40.30 | 40.15 | 40.29 | 122,767 | +0.17(+0.42%) |
Apr 19, 2024 | 40.21 | 40.26 | 40.09 | 40.12 | 143,589 | +0.00(+0.00%) |
Apr 18, 2024 | 40.13 | 40.19 | 40.05 | 40.12 | 287,019 | -0.01(-0.02%) |
Apr 17, 2024 | 40.25 | 40.25 | 40.00 | 40.13 | 398,593 | +0.14(+0.35%) |
Apr 16, 2024 | 40.43 | 40.43 | 39.94 | 39.99 | 398,270 | -0.20(-0.49%) |
Apr 15, 2024 | 40.46 | 40.99 | 40.11 | 40.19 | 112,599 | -0.12(-0.30%) |
Apr 12, 2024 | 40.49 | 40.49 | 40.31 | 40.31 | 77,604 | -0.09(-0.22%) |
Apr 11, 2024 | 40.38 | 40.57 | 40.36 | 40.40 | 110,742 | -0.06(-0.15%) |
Apr 10, 2024 | 40.75 | 40.75 | 40.38 | 40.46 | 326,011 | -0.34(-0.83%) |
Apr 09, 2024 | 40.71 | 40.79 | 40.69 | 40.79 | 167,935 | +0.20(+0.49%) |
Apr 08, 2024 | 40.78 | 40.78 | 40.59 | 40.60 | 429,245 | -0.05(-0.12%) |
Apr 05, 2024 | 40.71 | 40.74 | 40.62 | 40.65 | 77,634 | -0.05(-0.12%) |
Apr 04, 2024 | 40.65 | 40.79 | 40.65 | 40.70 | 96,989 | +0.01(+0.02%) |
Apr 03, 2024 | 40.68 | 40.72 | 40.59 | 40.69 | 144,353 | +0.01(+0.02%) |
Apr 02, 2024 | 40.63 | 40.73 | 40.60 | 40.68 | 286,969 | -0.11(-0.27%) |