Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 40.97 | 41.00 | 40.96 | 40.97 | 59,769 | +0.07(+0.16%) |
Jun 26, 2024 | 40.92 | 40.94 | 40.88 | 40.90 | 58,300 | -0.20(-0.49%) |
Jun 25, 2024 | 41.04 | 41.10 | 41.04 | 41.10 | 45,496 | +0.01(+0.02%) |
Jun 24, 2024 | 41.11 | 41.11 | 41.05 | 41.09 | 51,971 | +0.04(+0.09%) |
Jun 21, 2024 | 41.12 | 41.12 | 41.01 | 41.05 | 50,485 | -0.01(-0.01%) |
Jun 20, 2024 | 41.02 | 41.06 | 40.99 | 41.06 | 72,374 | -0.09(-0.22%) |
Jun 18, 2024 | 41.06 | 41.16 | 41.04 | 41.15 | 73,678 | +0.16(+0.38%) |
Jun 17, 2024 | 40.98 | 41.02 | 40.94 | 40.99 | 86,536 | -0.13(-0.30%) |
Jun 14, 2024 | 41.11 | 41.17 | 41.11 | 41.12 | 184,319 | -0.01(-0.01%) |
Jun 13, 2024 | 41.09 | 41.17 | 41.03 | 41.12 | 72,060 | +0.19(+0.45%) |
Jun 12, 2024 | 41.06 | 41.12 | 40.93 | 40.94 | 64,166 | +0.19(+0.47%) |
Jun 11, 2024 | 40.63 | 40.75 | 40.59 | 40.75 | 56,250 | +0.16(+0.38%) |
Jun 10, 2024 | 40.59 | 40.60 | 40.56 | 40.59 | 95,112 | -0.06(-0.16%) |
Jun 07, 2024 | 40.68 | 40.70 | 40.65 | 40.66 | 31,923 | -0.30(-0.74%) |
Jun 06, 2024 | 40.93 | 40.99 | 40.91 | 40.96 | 56,615 | -0.03(-0.07%) |
Jun 05, 2024 | 40.91 | 40.99 | 40.80 | 40.99 | 103,469 | +0.11(+0.27%) |
Jun 04, 2024 | 40.79 | 40.90 | 40.78 | 40.88 | 92,321 | +0.17(+0.42%) |
Jun 03, 2024 | 40.57 | 40.71 | 40.54 | 40.71 | 51,995 | +0.22(+0.55%) |
May 31, 2024 | 40.42 | 40.49 | 40.42 | 40.49 | 23,673 | +0.16(+0.40%) |
May 30, 2024 | 40.27 | 40.34 | 40.26 | 40.33 | 88,379 | +0.17(+0.42%) |
May 29, 2024 | 40.20 | 40.21 | 40.09 | 40.16 | 176,372 | -0.15(-0.37%) |
May 28, 2024 | 40.52 | 40.52 | 40.28 | 40.31 | 74,292 | -0.16(-0.41%) |
May 24, 2024 | 40.39 | 40.48 | 40.39 | 40.47 | 34,305 | +0.06(+0.15%) |
May 23, 2024 | 40.57 | 40.57 | 40.36 | 40.41 | 59,891 | -0.13(-0.33%) |
May 22, 2024 | 40.54 | 40.58 | 40.52 | 40.55 | 45,086 | -0.06(-0.15%) |
May 21, 2024 | 40.60 | 40.62 | 40.58 | 40.61 | 171,535 | +0.07(+0.17%) |
May 20, 2024 | 40.52 | 40.55 | 40.50 | 40.54 | 73,007 | -0.01(-0.04%) |
May 17, 2024 | 40.59 | 40.63 | 40.54 | 40.55 | 70,044 | -0.10(-0.26%) |
May 16, 2024 | 40.75 | 40.75 | 40.65 | 40.66 | 55,951 | -0.07(-0.17%) |
May 15, 2024 | 40.67 | 40.74 | 40.65 | 40.73 | 72,843 | +0.29(+0.71%) |
May 14, 2024 | 40.41 | 40.47 | 40.38 | 40.44 | 32,400 | +0.10(+0.25%) |
May 13, 2024 | 40.41 | 40.41 | 40.34 | 40.34 | 37,711 | +0.02(+0.05%) |
May 10, 2024 | 40.35 | 40.35 | 40.27 | 40.32 | 53,496 | -0.09(-0.22%) |
May 09, 2024 | 40.33 | 40.43 | 40.22 | 40.41 | 554,828 | +0.06(+0.15%) |
May 08, 2024 | 40.32 | 40.38 | 40.32 | 40.35 | 23,774 | -0.08(-0.20%) |
May 07, 2024 | 40.46 | 40.51 | 40.41 | 40.43 | 45,519 | +0.05(+0.12%) |
May 06, 2024 | 40.34 | 40.41 | 40.31 | 40.38 | 125,126 | +0.05(+0.12%) |
May 03, 2024 | 40.34 | 40.39 | 40.22 | 40.33 | 111,152 | +0.21(+0.52%) |
May 02, 2024 | 39.94 | 40.12 | 39.91 | 40.12 | 101,884 | +0.19(+0.47%) |
May 01, 2024 | 39.86 | 40.04 | 39.81 | 39.93 | 73,221 | +0.17(+0.43%) |
Apr 30, 2024 | 39.81 | 39.86 | 39.76 | 39.76 | 63,530 | -0.19(-0.47%) |
Apr 29, 2024 | 39.90 | 39.96 | 39.88 | 39.95 | 206,841 | +0.12(+0.30%) |
Apr 26, 2024 | 39.81 | 39.85 | 39.79 | 39.83 | 40,303 | +0.12(+0.31%) |
Apr 25, 2024 | 39.62 | 39.71 | 39.58 | 39.71 | 54,817 | -0.11(-0.29%) |
Apr 24, 2024 | 39.86 | 39.86 | 39.74 | 39.82 | 161,079 | -0.10(-0.26%) |
Apr 23, 2024 | 39.82 | 40.01 | 39.79 | 39.92 | 69,454 | +0.07(+0.17%) |
Apr 22, 2024 | 39.80 | 39.86 | 39.79 | 39.85 | 47,238 | +0.06(+0.16%) |
Apr 19, 2024 | 39.86 | 39.86 | 39.77 | 39.79 | 107,542 | +0.05(+0.12%) |
Apr 18, 2024 | 39.88 | 39.88 | 39.71 | 39.74 | 80,915 | -0.10(-0.25%) |
Apr 17, 2024 | 39.80 | 39.88 | 39.76 | 39.84 | 103,500 | +0.18(+0.45%) |
Apr 16, 2024 | 39.66 | 39.69 | 39.60 | 39.66 | 162,001 | -0.12(-0.31%) |
Apr 15, 2024 | 39.85 | 39.85 | 39.74 | 39.78 | 48,903 | -0.29(-0.73%) |
Apr 12, 2024 | 40.13 | 40.14 | 40.06 | 40.08 | 69,158 | +0.09(+0.22%) |
Apr 11, 2024 | 40.06 | 40.08 | 39.90 | 39.99 | 148,800 | -0.03(-0.07%) |
Apr 10, 2024 | 40.21 | 40.21 | 39.99 | 40.02 | 86,505 | -0.47(-1.15%) |
Apr 09, 2024 | 40.45 | 40.49 | 40.43 | 40.48 | 37,735 | +0.15(+0.37%) |
Apr 08, 2024 | 40.31 | 40.38 | 40.30 | 40.33 | 254,109 | -0.05(-0.12%) |
Apr 05, 2024 | 40.39 | 40.50 | 40.38 | 40.38 | 42,147 | -0.17(-0.42%) |
Apr 04, 2024 | 40.55 | 40.55 | 40.45 | 40.55 | 66,324 | +0.07(+0.17%) |
Apr 03, 2024 | 40.32 | 40.48 | 40.28 | 40.48 | 111,932 | +0.04(+0.10%) |
Apr 02, 2024 | 40.33 | 40.44 | 40.31 | 40.44 | 134,963 | -0.05(-0.12%) |