Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 40.70 | 40.71 | 40.70 | 40.71 | 224 | +0.08(+0.20%) |
May 23, 2024 | 40.85 | 40.85 | 40.60 | 40.63 | 1,188 | -0.28(-0.68%) |
May 22, 2024 | 40.82 | 40.91 | 40.82 | 40.91 | 457 | +0.09(+0.21%) |
May 21, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 233 | +0.26(+0.63%) |
May 20, 2024 | 40.55 | 40.56 | 40.55 | 40.56 | 655 | -0.17(-0.41%) |
May 17, 2024 | 40.83 | 40.90 | 40.73 | 40.73 | 1,619 | -0.32(-0.78%) |
May 16, 2024 | 41.24 | 41.24 | 41.05 | 41.05 | 222 | -0.03(-0.08%) |
May 15, 2024 | 40.93 | 41.08 | 40.93 | 41.08 | 169 | +0.67(+1.66%) |
May 14, 2024 | 40.33 | 40.41 | 40.26 | 40.41 | 784 | +0.25(+0.62%) |
May 13, 2024 | 40.14 | 40.16 | 40.14 | 40.16 | 186 | +0.13(+0.33%) |
May 10, 2024 | 40.00 | 40.03 | 40.00 | 40.03 | 287 | -0.27(-0.68%) |
May 09, 2024 | 39.99 | 40.32 | 39.99 | 40.31 | 15,138 | +0.20(+0.49%) |
May 08, 2024 | 40.14 | 40.14 | 40.11 | 40.11 | 13,673 | -0.30(-0.75%) |
May 07, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 157 | +0.34(+0.84%) |
May 06, 2024 | 40.13 | 40.13 | 40.07 | 40.07 | 1,100 | +0.20(+0.49%) |
May 03, 2024 | 39.85 | 39.89 | 39.65 | 39.88 | 674 | +0.49(+1.23%) |
May 02, 2024 | 39.03 | 39.40 | 39.03 | 39.39 | 948 | +0.10(+0.26%) |
May 01, 2024 | 39.35 | 39.44 | 39.29 | 39.29 | 1,596 | +0.33(+0.86%) |
Apr 30, 2024 | 38.94 | 38.96 | 38.94 | 38.96 | 410 | -0.34(-0.88%) |
Apr 29, 2024 | 39.32 | 39.32 | 39.19 | 39.30 | 835 | +0.34(+0.88%) |
Apr 26, 2024 | 38.97 | 38.97 | 38.94 | 38.96 | 833 | +0.24(+0.62%) |
Apr 25, 2024 | 38.66 | 38.72 | 38.66 | 38.72 | 1,427 | -0.27(-0.68%) |
Apr 24, 2024 | 38.93 | 38.98 | 38.92 | 38.98 | 7,625 | -0.35(-0.89%) |
Apr 23, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 122 | -0.06(-0.15%) |
Apr 22, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 603 | -0.18(-0.46%) |
Apr 19, 2024 | 39.40 | 39.57 | 39.40 | 39.57 | 331 | +0.30(+0.76%) |
Apr 18, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 18 | -0.21(-0.53%) |
Apr 17, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 32,175 | +0.27(+0.70%) |
Apr 16, 2024 | 38.85 | 39.21 | 38.85 | 39.21 | 1,796 | -0.10(-0.26%) |
Apr 15, 2024 | 39.18 | 39.31 | 39.18 | 39.31 | 237 | -0.81(-2.02%) |
Apr 12, 2024 | 40.20 | 40.20 | 40.12 | 40.12 | 161 | +0.30(+0.75%) |
Apr 11, 2024 | 39.84 | 39.86 | 39.83 | 39.83 | 440 | -0.22(-0.54%) |
Apr 10, 2024 | 40.18 | 40.18 | 40.01 | 40.04 | 2,552 | -0.99(-2.41%) |
Apr 09, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 149 | +0.44(+1.08%) |
Apr 08, 2024 | 40.54 | 40.60 | 40.54 | 40.60 | 1,294 | +0.03(+0.07%) |
Apr 05, 2024 | 40.76 | 40.76 | 40.57 | 40.57 | 1,293 | -0.70(-1.69%) |
Apr 04, 2024 | 41.29 | 41.29 | 41.27 | 41.27 | 1,209 | +0.37(+0.90%) |
Apr 03, 2024 | 40.78 | 40.90 | 40.78 | 40.90 | 332 | -0.09(-0.22%) |
Apr 02, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 547 | -0.20(-0.49%) |
Apr 01, 2024 | 41.35 | 41.35 | 41.19 | 41.19 | 795 | -0.95(-2.25%) |
Mar 28, 2024 | 42.05 | 42.14 | 42.05 | 42.14 | 316 | +0.01(+0.03%) |
Mar 27, 2024 | 42.05 | 42.13 | 42.05 | 42.13 | 334 | +0.43(+1.03%) |
Mar 26, 2024 | 41.71 | 41.71 | 41.70 | 41.70 | 258 | +0.17(+0.41%) |
Mar 25, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 206 | -0.22(-0.54%) |
Mar 22, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 100 | +0.46(+1.12%) |
Mar 21, 2024 | 41.27 | 41.33 | 41.27 | 41.29 | 484 | +0.09(+0.22%) |
Mar 20, 2024 | 41.50 | 41.50 | 41.15 | 41.20 | 988 | -0.09(-0.22%) |
Mar 19, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 102 | +0.14(+0.35%) |
Mar 18, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 237 | -0.17(-0.42%) |
Mar 15, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 100 | +0.04(+0.09%) |
Mar 14, 2024 | 41.68 | 41.68 | 41.28 | 41.28 | 1,121 | -0.75(-1.78%) |
Mar 13, 2024 | 42.01 | 42.03 | 42.01 | 42.03 | 303 | -0.25(-0.60%) |
Mar 12, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 110 | -0.40(-0.95%) |
Mar 11, 2024 | 42.68 | 42.69 | 42.56 | 42.69 | 15,563 | -0.04(-0.10%) |
Mar 08, 2024 | 42.67 | 42.86 | 42.67 | 42.73 | 436 | -0.08(-0.20%) |
Mar 07, 2024 | 42.79 | 42.81 | 42.65 | 42.81 | 667 | -0.06(-0.14%) |
Mar 06, 2024 | 42.67 | 42.87 | 42.63 | 42.87 | 1,543 | +0.27(+0.64%) |
Mar 05, 2024 | 42.42 | 42.62 | 42.42 | 42.60 | 15,607 | +0.68(+1.62%) |
Mar 04, 2024 | 41.90 | 41.96 | 41.88 | 41.92 | 1,027 | -0.19(-0.45%) |