Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 40.96 | 41.01 | 40.93 | 40.95 | 164,074 | +0.06(+0.16%) |
Jun 26, 2024 | 40.85 | 40.88 | 40.81 | 40.88 | 201,191 | -0.10(-0.24%) |
Jun 25, 2024 | 40.91 | 40.98 | 40.91 | 40.98 | 192,616 | +0.04(+0.11%) |
Jun 24, 2024 | 40.91 | 40.95 | 40.88 | 40.94 | 195,825 | +0.01(+0.02%) |
Jun 21, 2024 | 41.04 | 41.04 | 40.92 | 40.92 | 183,036 | -0.05(-0.11%) |
Jun 20, 2024 | 40.86 | 40.98 | 40.82 | 40.97 | 234,200 | +0.00(+0.01%) |
Jun 18, 2024 | 40.89 | 40.97 | 40.87 | 40.97 | 164,947 | +0.18(+0.44%) |
Jun 17, 2024 | 40.74 | 40.79 | 40.72 | 40.78 | 172,200 | -0.05(-0.12%) |
Jun 14, 2024 | 40.82 | 40.89 | 40.80 | 40.83 | 206,502 | +0.01(+0.01%) |
Jun 13, 2024 | 40.77 | 40.89 | 40.75 | 40.83 | 165,442 | +0.18(+0.45%) |
Jun 12, 2024 | 40.81 | 40.86 | 40.63 | 40.65 | 64,722 | +0.05(+0.12%) |
Jun 11, 2024 | 40.53 | 40.62 | 40.50 | 40.60 | 221,074 | +0.10(+0.25%) |
Jun 10, 2024 | 40.48 | 40.54 | 40.46 | 40.50 | 226,555 | -0.05(-0.12%) |
Jun 07, 2024 | 40.58 | 40.64 | 40.54 | 40.55 | 281,895 | -0.34(-0.83%) |
Jun 06, 2024 | 40.86 | 40.91 | 40.81 | 40.88 | 179,654 | -0.03(-0.07%) |
Jun 05, 2024 | 40.85 | 41.02 | 40.75 | 40.91 | 318,357 | +0.10(+0.24%) |
Jun 04, 2024 | 40.76 | 40.82 | 40.72 | 40.81 | 55,260 | +0.13(+0.32%) |
Jun 03, 2024 | 40.56 | 40.69 | 40.54 | 40.69 | 42,082 | +0.18(+0.44%) |
May 31, 2024 | 40.45 | 40.51 | 40.42 | 40.51 | 69,995 | +0.19(+0.47%) |
May 30, 2024 | 40.27 | 40.33 | 40.27 | 40.32 | 28,727 | +0.15(+0.37%) |
May 29, 2024 | 40.17 | 40.18 | 40.10 | 40.17 | 55,841 | -0.11(-0.27%) |
May 28, 2024 | 40.48 | 40.48 | 40.26 | 40.28 | 60,942 | -0.12(-0.30%) |
May 24, 2024 | 40.33 | 40.41 | 40.32 | 40.40 | 80,481 | +0.06(+0.15%) |
May 23, 2024 | 40.50 | 40.50 | 40.32 | 40.34 | 62,160 | -0.15(-0.37%) |
May 22, 2024 | 40.48 | 40.54 | 40.47 | 40.49 | 48,842 | -0.04(-0.11%) |
May 21, 2024 | 40.55 | 40.55 | 40.51 | 40.53 | 35,527 | +0.10(+0.25%) |
May 20, 2024 | 40.41 | 40.46 | 40.41 | 40.43 | 58,277 | -0.02(-0.05%) |
May 17, 2024 | 40.48 | 40.49 | 40.44 | 40.45 | 29,192 | -0.05(-0.12%) |
May 16, 2024 | 40.55 | 40.56 | 40.49 | 40.50 | 48,388 | -0.04(-0.11%) |
May 15, 2024 | 40.52 | 40.58 | 40.44 | 40.54 | 70,697 | +0.21(+0.53%) |
May 14, 2024 | 40.30 | 40.33 | 40.26 | 40.33 | 47,332 | +0.07(+0.17%) |
May 13, 2024 | 40.30 | 40.30 | 40.23 | 40.26 | 54,779 | +0.03(+0.09%) |
May 10, 2024 | 40.24 | 40.29 | 40.20 | 40.23 | 36,272 | -0.07(-0.18%) |
May 09, 2024 | 40.16 | 40.31 | 40.16 | 40.30 | 102,218 | +0.12(+0.29%) |
May 08, 2024 | 40.17 | 40.20 | 40.14 | 40.18 | 86,989 | -0.03(-0.07%) |
May 07, 2024 | 40.28 | 40.32 | 40.17 | 40.21 | 75,844 | -0.01(-0.02%) |
May 06, 2024 | 40.22 | 40.24 | 40.19 | 40.22 | 82,562 | +0.02(+0.05%) |
May 03, 2024 | 40.21 | 40.21 | 40.12 | 40.20 | 28,352 | +0.23(+0.56%) |
May 02, 2024 | 39.83 | 40.02 | 39.83 | 39.98 | 29,893 | +0.15(+0.37%) |
May 01, 2024 | 39.79 | 39.95 | 39.71 | 39.83 | 74,072 | +0.04(+0.10%) |
Apr 30, 2024 | 39.85 | 39.87 | 39.75 | 39.79 | 60,394 | -0.17(-0.42%) |
Apr 29, 2024 | 39.95 | 40.00 | 39.90 | 39.96 | 52,303 | +0.09(+0.22%) |
Apr 26, 2024 | 39.87 | 39.89 | 39.84 | 39.87 | 61,089 | +0.12(+0.31%) |
Apr 25, 2024 | 39.67 | 39.80 | 39.67 | 39.75 | 34,086 | -0.08(-0.21%) |
Apr 24, 2024 | 39.84 | 39.87 | 39.80 | 39.83 | 29,985 | -0.07(-0.17%) |
Apr 23, 2024 | 39.83 | 39.97 | 39.83 | 39.90 | 33,048 | +0.04(+0.10%) |
Apr 22, 2024 | 39.77 | 39.86 | 39.77 | 39.86 | 48,000 | +0.00(+0.01%) |
Apr 19, 2024 | 39.88 | 39.90 | 39.83 | 39.85 | 532,193 | +0.05(+0.14%) |
Apr 18, 2024 | 39.75 | 41.61 | 39.73 | 39.80 | 328,139 | -0.05(-0.12%) |
Apr 17, 2024 | 39.81 | 39.88 | 39.74 | 39.85 | 42,701 | +0.12(+0.31%) |
Apr 16, 2024 | 39.70 | 39.79 | 39.67 | 39.73 | 61,725 | -0.13(-0.32%) |
Apr 15, 2024 | 39.80 | 39.86 | 39.72 | 39.85 | 69,049 | -0.15(-0.38%) |
Apr 12, 2024 | 40.02 | 40.08 | 40.00 | 40.00 | 80,751 | +0.17(+0.42%) |
Apr 11, 2024 | 39.94 | 39.96 | 39.82 | 39.84 | 61,024 | -0.04(-0.10%) |
Apr 10, 2024 | 40.08 | 40.08 | 39.87 | 39.88 | 53,114 | -0.73(-1.79%) |
Apr 09, 2024 | 40.23 | 40.60 | 40.23 | 40.60 | 41,089 | +0.40(+1.00%) |
Apr 08, 2024 | 40.15 | 40.21 | 40.13 | 40.20 | 30,188 | -0.02(-0.05%) |
Apr 05, 2024 | 40.26 | 40.30 | 40.22 | 40.22 | 41,144 | -0.18(-0.44%) |
Apr 04, 2024 | 40.29 | 40.40 | 40.21 | 40.40 | 41,421 | +0.16(+0.40%) |
Apr 03, 2024 | 40.11 | 40.24 | 40.11 | 40.24 | 55,122 | +0.00(+0.00%) |
Apr 02, 2024 | 40.14 | 40.24 | 40.10 | 40.24 | 52,389 | +0.00(+0.01%) |