Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 41.65 | 41.71 | 41.65 | 41.69 | 10,401 | +0.01(+0.03%) |
Jun 18, 2024 | 41.63 | 41.68 | 41.63 | 41.68 | 13,221 | +0.03(+0.07%) |
Jun 17, 2024 | 41.57 | 41.69 | 41.57 | 41.65 | 11,875 | +0.06(+0.14%) |
Jun 14, 2024 | 41.58 | 41.62 | 41.56 | 41.59 | 2,593 | +0.02(+0.05%) |
Jun 13, 2024 | 41.59 | 41.60 | 41.56 | 41.57 | 10,728 | -0.05(-0.11%) |
Jun 12, 2024 | 41.72 | 41.72 | 41.37 | 41.62 | 54,951 | +0.15(+0.35%) |
Jun 11, 2024 | 41.50 | 41.50 | 41.34 | 41.47 | 5,463 | +0.04(+0.09%) |
Jun 10, 2024 | 41.45 | 41.47 | 41.39 | 41.43 | 1,572 | +0.04(+0.10%) |
Jun 07, 2024 | 41.30 | 41.44 | 41.30 | 41.39 | 5,835 | +0.03(+0.08%) |
Jun 06, 2024 | 41.34 | 41.36 | 41.29 | 41.36 | 10,894 | +0.03(+0.07%) |
Jun 05, 2024 | 41.21 | 41.36 | 41.21 | 41.33 | 8,059 | +0.20(+0.49%) |
Jun 04, 2024 | 41.05 | 41.17 | 40.97 | 41.13 | 2,436 | +0.04(+0.11%) |
Jun 03, 2024 | 41.12 | 41.12 | 40.93 | 41.08 | 15,497 | +0.04(+0.11%) |
May 31, 2024 | 40.92 | 41.04 | 40.79 | 41.04 | 15,591 | +0.17(+0.41%) |
May 30, 2024 | 40.87 | 40.96 | 40.85 | 40.87 | 6,208 | -0.13(-0.31%) |
May 29, 2024 | 41.00 | 41.04 | 40.98 | 41.00 | 27,048 | -0.15(-0.35%) |
May 28, 2024 | 41.13 | 41.17 | 41.06 | 41.15 | 3,346 | +0.01(+0.02%) |
May 24, 2024 | 41.01 | 41.16 | 41.01 | 41.14 | 17,193 | +0.19(+0.46%) |
May 23, 2024 | 41.13 | 41.13 | 40.94 | 40.95 | 1,849 | -0.14(-0.33%) |
May 22, 2024 | 41.13 | 41.13 | 41.01 | 41.09 | 7,841 | -0.04(-0.10%) |
May 21, 2024 | 41.06 | 41.14 | 41.06 | 41.13 | 6,838 | +0.05(+0.13%) |
May 20, 2024 | 41.03 | 41.12 | 41.02 | 41.07 | 26,763 | +0.03(+0.07%) |
May 17, 2024 | 40.98 | 41.08 | 40.97 | 41.04 | 16,287 | +0.03(+0.08%) |
May 16, 2024 | 40.93 | 41.06 | 40.93 | 41.01 | 12,358 | -0.01(-0.02%) |
May 15, 2024 | 40.85 | 41.02 | 40.85 | 41.02 | 2,048 | +0.26(+0.64%) |
May 14, 2024 | 40.68 | 40.78 | 40.60 | 40.76 | 4,972 | +0.10(+0.25%) |
May 13, 2024 | 40.57 | 40.67 | 40.57 | 40.66 | 35,951 | +0.03(+0.07%) |
May 10, 2024 | 40.70 | 40.70 | 40.58 | 40.63 | 1,593 | +0.09(+0.22%) |
May 09, 2024 | 40.35 | 40.54 | 40.35 | 40.54 | 2,229 | +0.13(+0.31%) |
May 08, 2024 | 40.31 | 40.42 | 40.31 | 40.42 | 5,653 | +0.02(+0.05%) |
May 07, 2024 | 40.41 | 40.45 | 40.32 | 40.40 | 7,876 | +0.09(+0.21%) |
May 06, 2024 | 40.12 | 40.31 | 40.12 | 40.31 | 4,135 | +0.31(+0.78%) |
May 03, 2024 | 40.00 | 40.09 | 39.92 | 40.00 | 6,744 | +0.42(+1.06%) |
May 02, 2024 | 39.29 | 39.61 | 39.29 | 39.58 | 3,660 | +0.27(+0.69%) |
May 01, 2024 | 39.34 | 39.78 | 39.28 | 39.31 | 9,825 | -0.18(-0.47%) |
Apr 30, 2024 | 39.80 | 39.92 | 39.49 | 39.49 | 2,861 | -0.42(-1.04%) |
Apr 29, 2024 | 39.85 | 39.97 | 39.84 | 39.91 | 5,133 | +0.09(+0.22%) |
Apr 26, 2024 | 39.76 | 39.88 | 39.76 | 39.82 | 2,549 | +0.35(+0.90%) |
Apr 25, 2024 | 39.19 | 39.47 | 39.15 | 39.47 | 1,946 | -0.19(-0.49%) |
Apr 24, 2024 | 39.70 | 39.70 | 39.51 | 39.66 | 3,658 | +0.06(+0.16%) |
Apr 23, 2024 | 39.36 | 39.67 | 39.36 | 39.60 | 6,211 | +0.38(+0.97%) |
Apr 22, 2024 | 39.09 | 39.39 | 38.98 | 39.22 | 9,360 | +0.26(+0.68%) |
Apr 19, 2024 | 39.15 | 39.17 | 38.88 | 38.96 | 6,805 | -0.26(-0.67%) |
Apr 18, 2024 | 39.31 | 39.45 | 39.18 | 39.22 | 6,583 | -0.04(-0.10%) |
Apr 17, 2024 | 39.57 | 39.57 | 39.20 | 39.26 | 11,642 | -0.17(-0.43%) |
Apr 16, 2024 | 39.49 | 39.57 | 39.41 | 39.43 | 8,224 | -0.04(-0.10%) |
Apr 15, 2024 | 40.02 | 40.02 | 39.45 | 39.47 | 5,406 | -0.33(-0.84%) |
Apr 12, 2024 | 40.10 | 40.10 | 39.71 | 39.80 | 5,994 | -0.34(-0.84%) |
Apr 11, 2024 | 39.96 | 40.23 | 39.89 | 40.14 | 5,018 | +0.16(+0.40%) |
Apr 10, 2024 | 40.07 | 40.07 | 39.87 | 39.98 | 11,897 | -0.22(-0.55%) |
Apr 09, 2024 | 40.17 | 40.20 | 39.98 | 40.20 | 12,571 | -0.01(-0.02%) |
Apr 08, 2024 | 40.30 | 40.30 | 40.14 | 40.21 | 13,297 | +0.10(+0.25%) |
Apr 05, 2024 | 39.87 | 40.24 | 39.87 | 40.11 | 9,795 | +0.19(+0.48%) |
Apr 04, 2024 | 40.30 | 40.35 | 39.91 | 39.92 | 7,897 | -0.27(-0.68%) |
Apr 03, 2024 | 40.01 | 40.27 | 40.01 | 40.19 | 7,203 | +0.05(+0.13%) |
Apr 02, 2024 | 40.05 | 40.21 | 40.05 | 40.14 | 193,078 | -0.20(-0.50%) |