Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 40.76 | 40.76 | 40.64 | 40.73 | 5,146 | +0.12(+0.30%) |
Jun 12, 2024 | 40.65 | 40.77 | 40.61 | 40.61 | 6,686 | +0.15(+0.37%) |
Jun 11, 2024 | 40.35 | 40.46 | 40.35 | 40.46 | 2,380 | +0.10(+0.25%) |
Jun 10, 2024 | 40.40 | 40.40 | 40.33 | 40.36 | 5,617 | -0.08(-0.21%) |
Jun 07, 2024 | 40.47 | 40.54 | 40.43 | 40.44 | 4,426 | -0.34(-0.83%) |
Jun 06, 2024 | 40.65 | 40.80 | 40.65 | 40.78 | 4,551 | -0.09(-0.22%) |
Jun 05, 2024 | 40.70 | 40.87 | 40.65 | 40.87 | 5,166 | +0.13(+0.32%) |
Jun 04, 2024 | 40.56 | 40.74 | 40.56 | 40.74 | 4,219 | +0.08(+0.20%) |
Jun 03, 2024 | 40.57 | 40.66 | 40.54 | 40.66 | 6,139 | -0.07(-0.17%) |
May 31, 2024 | 40.59 | 40.73 | 40.53 | 40.73 | 3,942 | +0.25(+0.62%) |
May 30, 2024 | 40.41 | 40.48 | 40.41 | 40.48 | 3,927 | +0.28(+0.70%) |
May 29, 2024 | 40.28 | 40.28 | 40.13 | 40.20 | 4,077 | -0.24(-0.59%) |
May 28, 2024 | 40.58 | 40.59 | 40.41 | 40.44 | 6,771 | -0.21(-0.52%) |
May 24, 2024 | 40.60 | 40.65 | 40.57 | 40.65 | 2,968 | +0.10(+0.25%) |
May 23, 2024 | 40.55 | 40.59 | 40.50 | 40.55 | 4,780 | -0.25(-0.61%) |
May 22, 2024 | 40.78 | 40.80 | 40.71 | 40.80 | 4,903 | -0.05(-0.12%) |
May 21, 2024 | 40.83 | 40.85 | 40.79 | 40.85 | 4,423 | +0.05(+0.12%) |
May 20, 2024 | 40.78 | 40.80 | 40.73 | 40.80 | 7,044 | +0.00(+0.00%) |
May 17, 2024 | 40.77 | 40.80 | 40.74 | 40.80 | 3,613 | -0.09(-0.22%) |
May 16, 2024 | 40.90 | 40.93 | 40.87 | 40.89 | 6,365 | -0.10(-0.24%) |
May 15, 2024 | 40.80 | 40.99 | 40.80 | 40.99 | 4,494 | +0.44(+1.09%) |
May 14, 2024 | 40.45 | 40.55 | 40.45 | 40.55 | 3,748 | +0.04(+0.10%) |
May 13, 2024 | 40.51 | 40.54 | 40.47 | 40.51 | 8,321 | +0.05(+0.11%) |
May 10, 2024 | 40.48 | 40.52 | 40.41 | 40.46 | 3,899 | -0.08(-0.19%) |
May 09, 2024 | 40.42 | 40.54 | 40.38 | 40.54 | 4,719 | +0.11(+0.28%) |
May 08, 2024 | 40.33 | 40.46 | 40.33 | 40.43 | 3,906 | -0.13(-0.31%) |
May 07, 2024 | 40.58 | 40.62 | 40.54 | 40.55 | 3,656 | +0.03(+0.08%) |
May 06, 2024 | 40.37 | 40.54 | 40.37 | 40.52 | 4,919 | +0.11(+0.28%) |
May 03, 2024 | 40.43 | 40.43 | 40.33 | 40.41 | 5,099 | +0.33(+0.83%) |
May 02, 2024 | 39.85 | 40.13 | 39.84 | 40.07 | 5,126 | +0.29(+0.73%) |
May 01, 2024 | 39.71 | 39.91 | 39.66 | 39.79 | 4,447 | -0.07(-0.18%) |
Apr 30, 2024 | 40.03 | 40.03 | 39.86 | 39.86 | 3,327 | -0.31(-0.76%) |
Apr 29, 2024 | 40.07 | 40.16 | 40.07 | 40.16 | 3,184 | +0.21(+0.53%) |
Apr 26, 2024 | 39.99 | 39.99 | 39.92 | 39.95 | 4,122 | +0.11(+0.27%) |
Apr 25, 2024 | 39.75 | 39.84 | 39.69 | 39.84 | 2,822 | -0.10(-0.24%) |
Apr 24, 2024 | 39.99 | 39.99 | 39.86 | 39.94 | 3,912 | -0.21(-0.52%) |
Apr 23, 2024 | 40.17 | 40.20 | 40.13 | 40.15 | 2,366 | +0.05(+0.14%) |
Apr 22, 2024 | 39.95 | 40.14 | 39.94 | 40.09 | 4,672 | +0.22(+0.55%) |
Apr 19, 2024 | 39.88 | 39.93 | 39.84 | 39.87 | 3,324 | +0.02(+0.05%) |
Apr 18, 2024 | 39.86 | 39.87 | 39.79 | 39.85 | 6,144 | -0.10(-0.25%) |
Apr 17, 2024 | 39.88 | 39.96 | 39.88 | 39.95 | 4,527 | +0.31(+0.78%) |
Apr 16, 2024 | 39.59 | 39.66 | 39.58 | 39.64 | 6,082 | -0.17(-0.43%) |
Apr 15, 2024 | 40.00 | 40.01 | 39.73 | 39.81 | 5,616 | -0.45(-1.11%) |
Apr 12, 2024 | 40.57 | 40.57 | 40.23 | 40.26 | 3,781 | +0.02(+0.06%) |
Apr 11, 2024 | 40.23 | 40.32 | 40.11 | 40.23 | 5,150 | -0.19(-0.47%) |
Apr 10, 2024 | 40.66 | 40.67 | 40.34 | 40.42 | 5,084 | -0.55(-1.35%) |
Apr 09, 2024 | 40.95 | 40.98 | 40.89 | 40.97 | 4,837 | +0.28(+0.68%) |
Apr 08, 2024 | 40.64 | 40.74 | 40.62 | 40.70 | 5,135 | -0.04(-0.10%) |
Apr 05, 2024 | 40.72 | 40.78 | 40.70 | 40.74 | 3,429 | -0.04(-0.11%) |
Apr 04, 2024 | 40.94 | 40.94 | 40.77 | 40.78 | 3,920 | +0.01(+0.04%) |
Apr 03, 2024 | 40.61 | 40.78 | 40.49 | 40.77 | 4,906 | +0.06(+0.14%) |
Apr 02, 2024 | 40.52 | 40.71 | 40.52 | 40.71 | 4,929 | +0.08(+0.19%) |