Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.58 | 40.65 | 40.58 | 40.65 | 23,579 | +0.16(+0.40%) |
May 30, 2024 | 40.43 | 40.50 | 40.42 | 40.49 | 88,025 | +0.17(+0.42%) |
May 29, 2024 | 40.36 | 40.37 | 40.26 | 40.32 | 175,666 | -0.15(-0.37%) |
May 28, 2024 | 40.68 | 40.68 | 40.45 | 40.47 | 73,995 | -0.16(-0.41%) |
May 24, 2024 | 40.55 | 40.64 | 40.55 | 40.63 | 34,168 | +0.06(+0.15%) |
May 23, 2024 | 40.73 | 40.73 | 40.52 | 40.58 | 59,651 | -0.13(-0.33%) |
May 22, 2024 | 40.70 | 40.74 | 40.68 | 40.71 | 44,906 | -0.06(-0.15%) |
May 21, 2024 | 40.77 | 40.78 | 40.74 | 40.77 | 170,848 | +0.07(+0.17%) |
May 20, 2024 | 40.68 | 40.72 | 40.66 | 40.70 | 72,715 | -0.02(-0.04%) |
May 17, 2024 | 40.75 | 40.79 | 40.70 | 40.72 | 69,764 | -0.10(-0.26%) |
May 16, 2024 | 40.91 | 40.91 | 40.81 | 40.82 | 55,727 | -0.07(-0.17%) |
May 15, 2024 | 40.83 | 40.90 | 40.81 | 40.89 | 72,552 | +0.29(+0.71%) |
May 14, 2024 | 40.57 | 40.63 | 40.54 | 40.60 | 32,271 | +0.10(+0.25%) |
May 13, 2024 | 40.57 | 40.57 | 40.50 | 40.50 | 37,560 | +0.02(+0.05%) |
May 10, 2024 | 40.51 | 40.51 | 40.43 | 40.48 | 53,282 | -0.09(-0.22%) |
May 09, 2024 | 40.49 | 40.59 | 40.38 | 40.57 | 552,605 | +0.06(+0.15%) |
May 08, 2024 | 40.48 | 40.54 | 40.48 | 40.51 | 23,679 | -0.08(-0.20%) |
May 07, 2024 | 40.62 | 40.67 | 40.57 | 40.59 | 45,337 | +0.05(+0.12%) |
May 06, 2024 | 40.50 | 40.57 | 40.48 | 40.54 | 124,625 | +0.05(+0.12%) |
May 03, 2024 | 40.50 | 40.55 | 40.38 | 40.49 | 110,707 | +0.21(+0.52%) |
May 02, 2024 | 40.10 | 40.28 | 40.07 | 40.28 | 101,476 | +0.19(+0.47%) |
May 01, 2024 | 40.02 | 40.20 | 39.97 | 40.09 | 72,928 | +0.17(+0.43%) |
Apr 30, 2024 | 39.97 | 40.02 | 39.92 | 39.92 | 63,275 | -0.19(-0.47%) |
Apr 29, 2024 | 40.06 | 40.12 | 40.04 | 40.11 | 206,012 | +0.12(+0.30%) |
Apr 26, 2024 | 39.97 | 40.01 | 39.95 | 39.99 | 40,141 | +0.12(+0.31%) |
Apr 25, 2024 | 39.78 | 39.87 | 39.74 | 39.86 | 54,597 | -0.11(-0.29%) |
Apr 24, 2024 | 40.02 | 40.02 | 39.90 | 39.98 | 160,433 | -0.10(-0.26%) |
Apr 23, 2024 | 39.98 | 40.17 | 39.95 | 40.08 | 69,175 | +0.07(+0.17%) |
Apr 22, 2024 | 39.96 | 40.02 | 39.95 | 40.01 | 47,048 | +0.06(+0.16%) |
Apr 19, 2024 | 40.02 | 40.02 | 39.93 | 39.95 | 107,112 | +0.05(+0.12%) |
Apr 18, 2024 | 40.04 | 40.04 | 39.87 | 39.90 | 80,591 | -0.10(-0.25%) |
Apr 17, 2024 | 39.96 | 40.04 | 39.92 | 40.00 | 103,085 | +0.18(+0.45%) |
Apr 16, 2024 | 39.82 | 39.85 | 39.76 | 39.82 | 161,352 | -0.12(-0.31%) |
Apr 15, 2024 | 40.01 | 40.01 | 39.90 | 39.94 | 48,707 | -0.29(-0.73%) |
Apr 12, 2024 | 40.29 | 40.30 | 40.23 | 40.24 | 68,881 | +0.09(+0.22%) |
Apr 11, 2024 | 40.22 | 40.24 | 40.06 | 40.15 | 148,204 | -0.03(-0.07%) |
Apr 10, 2024 | 40.37 | 40.37 | 40.15 | 40.18 | 86,159 | -0.47(-1.15%) |
Apr 09, 2024 | 40.62 | 40.66 | 40.60 | 40.65 | 37,584 | +0.15(+0.37%) |
Apr 08, 2024 | 40.47 | 40.55 | 40.46 | 40.50 | 253,091 | -0.05(-0.12%) |
Apr 05, 2024 | 40.56 | 40.67 | 40.54 | 40.55 | 41,978 | -0.17(-0.42%) |
Apr 04, 2024 | 40.72 | 40.72 | 40.62 | 40.72 | 66,058 | +0.07(+0.17%) |
Apr 03, 2024 | 40.48 | 40.65 | 40.44 | 40.65 | 111,483 | +0.04(+0.10%) |
Apr 02, 2024 | 40.50 | 40.61 | 40.47 | 40.61 | 134,423 | -0.05(-0.12%) |