Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 39.87 | 39.88 | 39.87 | 39.88 | 157 | -0.12(-0.29%) |
Jun 13, 2024 | 40.06 | 40.06 | 39.94 | 39.99 | 879 | -0.00(-0.01%) |
Jun 12, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 63 | +0.20(+0.49%) |
Jun 11, 2024 | 39.73 | 39.96 | 39.72 | 39.80 | 5,740 | -0.03(-0.06%) |
Jun 10, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 157 | -0.08(-0.21%) |
Jun 07, 2024 | 39.81 | 39.94 | 39.81 | 39.91 | 464 | -0.01(-0.03%) |
Jun 06, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 201 | -0.03(-0.08%) |
Jun 05, 2024 | 40.00 | 40.00 | 39.95 | 39.95 | 251 | +0.01(+0.03%) |
Jun 04, 2024 | 39.96 | 39.97 | 39.77 | 39.94 | 1,707 | +0.02(+0.05%) |
Jun 03, 2024 | 39.72 | 39.95 | 39.72 | 39.92 | 19,703 | +0.20(+0.50%) |
May 31, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 717 | +0.14(+0.35%) |
May 30, 2024 | 39.58 | 39.58 | 39.50 | 39.58 | 396 | +0.04(+0.11%) |
May 29, 2024 | 39.41 | 39.54 | 39.41 | 39.54 | 340 | -0.05(-0.13%) |
May 28, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 256 | -0.22(-0.56%) |
May 24, 2024 | 39.77 | 39.82 | 39.75 | 39.81 | 12,033 | +0.20(+0.50%) |
May 23, 2024 | 39.58 | 39.61 | 39.58 | 39.61 | 558 | -0.10(-0.25%) |
May 22, 2024 | 39.61 | 39.81 | 39.61 | 39.71 | 396 | -0.11(-0.26%) |
May 21, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 174 | +0.05(+0.12%) |
May 20, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 114 | -0.01(-0.02%) |
May 17, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 485 | -0.06(-0.15%) |
May 16, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 19 | -0.00(-0.01%) |
May 15, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 311 | +0.19(+0.49%) |
May 14, 2024 | 39.52 | 39.73 | 39.51 | 39.65 | 1,100 | +0.04(+0.10%) |
May 13, 2024 | 39.71 | 39.71 | 39.51 | 39.61 | 589 | +0.00(+0.00%) |
May 10, 2024 | 39.60 | 39.70 | 39.60 | 39.61 | 478 | -0.06(-0.16%) |
May 09, 2024 | 39.66 | 39.67 | 39.66 | 39.67 | 335 | +0.09(+0.23%) |
May 08, 2024 | 39.59 | 39.59 | 39.58 | 39.58 | 616 | -0.10(-0.26%) |
May 07, 2024 | 39.69 | 39.69 | 39.58 | 39.69 | 726 | +0.01(+0.03%) |
May 06, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 156 | +0.04(+0.10%) |
May 03, 2024 | 39.71 | 39.71 | 39.64 | 39.64 | 551 | +0.19(+0.47%) |
May 02, 2024 | 39.40 | 39.57 | 39.36 | 39.45 | 84,974 | +0.09(+0.24%) |
May 01, 2024 | 39.40 | 39.40 | 39.36 | 39.36 | 224 | +0.17(+0.43%) |
Apr 30, 2024 | 39.20 | 39.20 | 39.19 | 39.19 | 195 | -0.16(-0.41%) |
Apr 29, 2024 | 39.37 | 39.37 | 39.35 | 39.35 | 529 | +0.13(+0.34%) |
Apr 26, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 101 | +0.16(+0.42%) |
Apr 25, 2024 | 39.09 | 39.09 | 39.00 | 39.05 | 1,831 | -0.15(-0.38%) |
Apr 24, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 82 | -0.03(-0.08%) |
Apr 23, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 4 | +0.11(+0.28%) |
Apr 22, 2024 | 39.14 | 39.19 | 39.09 | 39.13 | 1,128 | +0.13(+0.33%) |
Apr 19, 2024 | 38.92 | 39.00 | 38.90 | 39.00 | 1,843 | +0.04(+0.10%) |
Apr 18, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 129 | -0.00(-0.01%) |
Apr 17, 2024 | 38.84 | 39.07 | 38.84 | 38.96 | 595 | -0.01(-0.03%) |
Apr 16, 2024 | 39.10 | 39.10 | 38.86 | 38.97 | 689 | -0.05(-0.12%) |
Apr 15, 2024 | 39.05 | 39.12 | 38.96 | 39.02 | 1,132 | -0.14(-0.37%) |
Apr 12, 2024 | 39.22 | 39.22 | 39.16 | 39.16 | 1,098 | -0.05(-0.14%) |
Apr 11, 2024 | 39.27 | 39.27 | 39.21 | 39.22 | 3,298 | -0.04(-0.10%) |
Apr 10, 2024 | 39.32 | 39.32 | 39.14 | 39.26 | 5,531 | -0.29(-0.74%) |
Apr 09, 2024 | 39.52 | 39.58 | 39.52 | 39.55 | 312 | +0.08(+0.21%) |
Apr 08, 2024 | 39.47 | 39.47 | 39.32 | 39.47 | 12,275 | +0.02(+0.05%) |
Apr 05, 2024 | 39.44 | 39.54 | 39.44 | 39.44 | 2,383 | -0.02(-0.04%) |
Apr 04, 2024 | 39.50 | 39.50 | 39.37 | 39.46 | 281 | +0.05(+0.14%) |
Apr 03, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 235 | -0.00(-0.01%) |
Apr 02, 2024 | 39.52 | 39.52 | 39.41 | 39.41 | 1,093 | -0.11(-0.29%) |