Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 40.77 | 41.02 | 40.62 | 40.67 | 630,376 | +0.02(+0.05%) |
Jun 17, 2024 | 40.13 | 40.74 | 40.03 | 40.65 | 451,653 | +0.32(+0.79%) |
Jun 14, 2024 | 40.30 | 40.44 | 40.05 | 40.33 | 641,868 | -0.17(-0.42%) |
Jun 13, 2024 | 40.24 | 40.75 | 40.11 | 40.50 | 523,597 | +0.33(+0.82%) |
Jun 12, 2024 | 40.73 | 41.01 | 40.14 | 40.17 | 490,378 | +0.26(+0.65%) |
Jun 11, 2024 | 40.08 | 40.19 | 39.87 | 39.91 | 734,838 | -0.36(-0.89%) |
Jun 10, 2024 | 40.20 | 40.37 | 40.02 | 40.27 | 411,794 | -0.19(-0.47%) |
Jun 07, 2024 | 40.65 | 40.76 | 40.44 | 40.46 | 389,109 | -0.65(-1.58%) |
Jun 06, 2024 | 40.62 | 41.15 | 40.60 | 41.11 | 298,742 | +0.32(+0.78%) |
Jun 05, 2024 | 41.14 | 41.17 | 40.62 | 40.79 | 309,339 | -0.35(-0.85%) |
Jun 04, 2024 | 40.90 | 41.25 | 40.81 | 41.14 | 434,608 | +0.04(+0.10%) |
Jun 03, 2024 | 40.82 | 41.17 | 40.70 | 41.10 | 476,715 | +0.06(+0.15%) |
May 31, 2024 | 40.60 | 41.19 | 40.46 | 41.04 | 704,564 | +0.70(+1.72%) |
May 30, 2024 | 40.13 | 40.35 | 40.00 | 40.34 | 475,614 | +0.52(+1.30%) |
May 29, 2024 | 39.90 | 40.01 | 39.74 | 39.83 | 519,041 | -0.38(-0.94%) |
May 28, 2024 | 40.50 | 40.71 | 40.18 | 40.21 | 533,424 | -0.13(-0.32%) |
May 24, 2024 | 40.44 | 40.51 | 40.14 | 40.34 | 446,297 | +0.14(+0.35%) |
May 23, 2024 | 41.01 | 41.03 | 40.20 | 40.20 | 528,348 | -0.90(-2.20%) |
May 22, 2024 | 41.39 | 41.41 | 41.01 | 41.10 | 534,183 | -0.35(-0.84%) |
May 21, 2024 | 41.33 | 41.56 | 41.31 | 41.45 | 484,990 | -0.01(-0.02%) |
May 20, 2024 | 41.40 | 42.08 | 41.27 | 41.46 | 924,592 | -0.81(-1.93%) |
May 17, 2024 | 42.59 | 42.59 | 42.20 | 42.27 | 688,012 | -0.23(-0.54%) |
May 16, 2024 | 43.09 | 43.19 | 42.37 | 42.50 | 507,230 | -0.46(-1.06%) |
May 15, 2024 | 43.34 | 43.45 | 42.81 | 42.96 | 714,862 | +0.01(+0.02%) |
May 14, 2024 | 42.40 | 43.09 | 42.40 | 42.95 | 938,230 | +0.97(+2.32%) |
May 13, 2024 | 41.55 | 42.07 | 41.53 | 41.97 | 446,126 | +0.72(+1.73%) |
May 10, 2024 | 41.29 | 41.33 | 41.06 | 41.26 | 627,778 | +0.09(+0.22%) |
May 09, 2024 | 41.36 | 41.55 | 41.00 | 41.17 | 425,190 | +0.05(+0.12%) |
May 08, 2024 | 41.01 | 41.24 | 40.66 | 41.12 | 509,608 | -0.08(-0.19%) |
May 07, 2024 | 41.63 | 42.01 | 41.18 | 41.20 | 905,208 | -0.18(-0.43%) |
May 06, 2024 | 41.93 | 42.15 | 41.24 | 41.38 | 666,809 | -0.33(-0.79%) |
May 03, 2024 | 42.20 | 42.35 | 41.58 | 41.71 | 550,231 | -0.10(-0.24%) |
May 02, 2024 | 41.25 | 42.19 | 40.79 | 41.80 | 817,943 | +1.03(+2.53%) |
May 01, 2024 | 40.42 | 41.18 | 40.20 | 40.77 | 600,961 | +0.47(+1.16%) |
Apr 30, 2024 | 40.57 | 40.81 | 40.28 | 40.31 | 864,972 | -0.45(-1.10%) |
Apr 29, 2024 | 40.69 | 41.03 | 40.62 | 40.75 | 714,496 | +0.33(+0.82%) |
Apr 26, 2024 | 40.66 | 40.87 | 40.36 | 40.42 | 549,679 | -0.13(-0.32%) |
Apr 25, 2024 | 40.43 | 40.67 | 40.01 | 40.55 | 659,280 | -0.04(-0.10%) |
Apr 24, 2024 | 40.42 | 40.65 | 40.18 | 40.59 | 575,046 | +0.04(+0.10%) |
Apr 23, 2024 | 39.94 | 40.60 | 39.92 | 40.55 | 536,683 | +0.58(+1.46%) |
Apr 22, 2024 | 39.89 | 40.20 | 39.68 | 39.97 | 944,555 | +0.12(+0.30%) |
Apr 19, 2024 | 39.85 | 40.08 | 39.69 | 39.85 | 567,208 | -0.01(-0.02%) |
Apr 18, 2024 | 39.67 | 39.87 | 39.42 | 39.86 | 585,872 | +0.36(+0.92%) |
Apr 17, 2024 | 39.42 | 39.76 | 39.10 | 39.49 | 819,671 | +0.29(+0.73%) |
Apr 16, 2024 | 39.68 | 39.70 | 39.12 | 39.21 | 691,588 | -0.64(-1.61%) |
Apr 15, 2024 | 40.27 | 40.33 | 39.53 | 39.85 | 774,578 | -0.27(-0.66%) |
Apr 12, 2024 | 40.20 | 40.44 | 39.98 | 40.11 | 734,962 | -0.30(-0.73%) |
Apr 11, 2024 | 40.43 | 40.57 | 40.20 | 40.41 | 720,681 | +0.21(+0.52%) |
Apr 10, 2024 | 41.01 | 41.03 | 40.13 | 40.20 | 740,207 | -1.64(-3.91%) |
Apr 09, 2024 | 41.22 | 41.89 | 41.17 | 41.84 | 409,780 | +0.70(+1.70%) |
Apr 08, 2024 | 41.03 | 41.27 | 40.76 | 41.14 | 479,976 | +0.30(+0.72%) |
Apr 05, 2024 | 40.61 | 40.91 | 40.37 | 40.84 | 666,435 | +0.00(+0.00%) |
Apr 04, 2024 | 40.43 | 41.37 | 40.40 | 40.84 | 1,190,285 | +0.72(+1.79%) |
Apr 03, 2024 | 40.30 | 40.36 | 40.02 | 40.12 | 689,198 | -0.24(-0.59%) |
Apr 02, 2024 | 40.92 | 40.97 | 40.22 | 40.36 | 727,218 | -0.88(-2.13%) |