Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 40.38 | 40.38 | 40.33 | 40.34 | 60,205 | -0.01(-0.04%) |
Jun 06, 2024 | 40.39 | 40.39 | 40.35 | 40.35 | 134,951 | -0.01(-0.01%) |
Jun 05, 2024 | 40.39 | 40.39 | 40.32 | 40.36 | 139,388 | +0.02(+0.06%) |
Jun 04, 2024 | 40.32 | 40.34 | 40.32 | 40.34 | 69,241 | +0.02(+0.05%) |
Jun 03, 2024 | 40.29 | 40.32 | 40.29 | 40.31 | 66,181 | +0.02(+0.05%) |
May 31, 2024 | 40.31 | 40.31 | 40.28 | 40.30 | 200,083 | +0.01(+0.02%) |
May 30, 2024 | 40.26 | 40.29 | 40.26 | 40.29 | 414,739 | +0.02(+0.06%) |
May 29, 2024 | 40.25 | 40.28 | 40.25 | 40.26 | 67,191 | -0.00(-0.01%) |
May 28, 2024 | 40.26 | 40.29 | 40.26 | 40.27 | 82,567 | -0.02(-0.05%) |
May 24, 2024 | 40.24 | 40.29 | 40.24 | 40.29 | 58,571 | +0.00(+0.00%) |
May 23, 2024 | 40.24 | 40.29 | 40.24 | 40.29 | 78,683 | +0.02(+0.04%) |
May 22, 2024 | 40.31 | 40.31 | 40.26 | 40.27 | 52,035 | -0.02(-0.04%) |
May 21, 2024 | 40.26 | 40.29 | 40.26 | 40.29 | 54,738 | +0.03(+0.07%) |
May 20, 2024 | 40.24 | 40.26 | 40.24 | 40.26 | 70,671 | +0.01(+0.02%) |
May 17, 2024 | 40.25 | 40.27 | 40.23 | 40.25 | 132,157 | +0.01(+0.04%) |
May 16, 2024 | 40.23 | 40.24 | 40.22 | 40.23 | 55,465 | +0.00(+0.01%) |
May 15, 2024 | 40.22 | 40.24 | 40.22 | 40.23 | 78,889 | +0.02(+0.06%) |
May 14, 2024 | 40.21 | 40.21 | 40.19 | 40.20 | 169,510 | +0.01(+0.02%) |
May 13, 2024 | 40.21 | 40.21 | 40.19 | 40.19 | 42,614 | +0.00(+0.01%) |
May 10, 2024 | 40.18 | 40.20 | 40.18 | 40.19 | 80,076 | -0.01(-0.03%) |
May 09, 2024 | 40.17 | 40.21 | 40.17 | 40.20 | 57,901 | +0.04(+0.09%) |
May 08, 2024 | 40.14 | 40.18 | 40.14 | 40.16 | 102,766 | +0.00(+0.00%) |
May 07, 2024 | 40.17 | 40.18 | 40.16 | 40.16 | 59,117 | +0.02(+0.06%) |
May 06, 2024 | 40.15 | 40.16 | 40.14 | 40.14 | 58,528 | -0.02(-0.05%) |
May 03, 2024 | 40.16 | 40.16 | 40.14 | 40.16 | 59,321 | +0.03(+0.07%) |
May 02, 2024 | 40.11 | 40.13 | 40.10 | 40.13 | 322,677 | +0.03(+0.07%) |
May 01, 2024 | 40.08 | 40.10 | 40.07 | 40.10 | 84,443 | +0.03(+0.08%) |
Apr 30, 2024 | 40.07 | 40.08 | 40.06 | 40.07 | 100,020 | -0.01(-0.02%) |
Apr 29, 2024 | 40.07 | 40.09 | 40.07 | 40.08 | 71,854 | +0.01(+0.02%) |
Apr 26, 2024 | 40.05 | 40.07 | 40.05 | 40.07 | 70,685 | +0.01(+0.02%) |
Apr 25, 2024 | 40.00 | 40.06 | 40.00 | 40.06 | 82,543 | +0.02(+0.05%) |
Apr 24, 2024 | 40.07 | 40.07 | 40.04 | 40.04 | 108,369 | -0.01(-0.04%) |
Apr 23, 2024 | 40.01 | 40.06 | 40.01 | 40.05 | 62,043 | +0.01(+0.04%) |
Apr 22, 2024 | 40.05 | 40.05 | 40.02 | 40.04 | 66,134 | +0.02(+0.05%) |
Apr 19, 2024 | 40.02 | 40.11 | 40.01 | 40.02 | 114,570 | +0.00(+0.00%) |
Apr 18, 2024 | 40.04 | 40.04 | 40.01 | 40.02 | 81,649 | -0.01(-0.02%) |
Apr 17, 2024 | 40.00 | 40.03 | 40.00 | 40.03 | 91,895 | +0.04(+0.10%) |
Apr 16, 2024 | 39.97 | 39.99 | 39.97 | 39.99 | 88,391 | +0.00(+0.00%) |
Apr 15, 2024 | 39.97 | 40.00 | 39.97 | 39.99 | 59,220 | -0.02(-0.05%) |
Apr 12, 2024 | 40.01 | 40.01 | 40.00 | 40.01 | 101,985 | +0.01(+0.02%) |
Apr 11, 2024 | 40.04 | 40.04 | 39.98 | 40.00 | 192,844 | +0.05(+0.12%) |
Apr 10, 2024 | 39.97 | 39.98 | 39.95 | 39.95 | 118,791 | -0.06(-0.15%) |
Apr 09, 2024 | 40.01 | 40.03 | 40.01 | 40.01 | 83,284 | +0.00(+0.00%) |
Apr 08, 2024 | 39.99 | 40.01 | 39.99 | 40.01 | 56,565 | +0.01(+0.02%) |
Apr 05, 2024 | 40.02 | 40.02 | 40.00 | 40.00 | 66,608 | -0.01(-0.04%) |
Apr 04, 2024 | 40.01 | 40.02 | 40.00 | 40.01 | 137,983 | +0.01(+0.02%) |
Apr 03, 2024 | 39.99 | 40.01 | 39.98 | 40.00 | 71,076 | +0.02(+0.06%) |
Apr 02, 2024 | 39.98 | 39.99 | 39.97 | 39.98 | 70,517 | +0.00(+0.00%) |
Apr 01, 2024 | 40.00 | 40.00 | 39.97 | 39.98 | 209,142 | -0.00(-0.01%) |
Mar 28, 2024 | 39.98 | 39.99 | 39.97 | 39.98 | 88,862 | -0.02(-0.05%) |
Mar 27, 2024 | 39.96 | 40.00 | 39.96 | 40.00 | 73,579 | +0.04(+0.10%) |
Mar 26, 2024 | 39.97 | 39.98 | 39.96 | 39.96 | 60,142 | -0.00(-0.01%) |
Mar 25, 2024 | 39.96 | 39.98 | 39.94 | 39.96 | 84,015 | -0.01(-0.04%) |
Mar 22, 2024 | 39.98 | 39.98 | 39.96 | 39.98 | 55,449 | +0.03(+0.07%) |
Mar 21, 2024 | 39.93 | 39.95 | 39.93 | 39.95 | 270,747 | +0.03(+0.07%) |
Mar 20, 2024 | 39.90 | 39.96 | 39.90 | 39.92 | 58,192 | +0.02(+0.04%) |
Mar 19, 2024 | 39.88 | 39.91 | 39.88 | 39.90 | 94,964 | +0.01(+0.03%) |
Mar 18, 2024 | 39.87 | 39.90 | 39.87 | 39.89 | 63,242 | +0.02(+0.05%) |
Mar 15, 2024 | 39.84 | 39.88 | 39.84 | 39.87 | 54,784 | -0.01(-0.02%) |
Mar 14, 2024 | 39.88 | 39.89 | 39.87 | 39.88 | 60,037 | +0.00(+0.00%) |
Mar 13, 2024 | 40.01 | 40.01 | 39.88 | 39.88 | 65,286 | -0.02(-0.05%) |
Mar 12, 2024 | 39.90 | 39.91 | 39.88 | 39.90 | 90,714 | +0.00(+0.00%) |
Mar 11, 2024 | 39.90 | 39.90 | 39.88 | 39.90 | 90,505 | +0.02(+0.05%) |
Mar 08, 2024 | 39.90 | 39.91 | 39.88 | 39.88 | 81,283 | +0.00(+0.01%) |
Mar 07, 2024 | 39.87 | 39.90 | 39.86 | 39.88 | 118,424 | +0.01(+0.04%) |
Mar 06, 2024 | 39.85 | 39.87 | 39.85 | 39.86 | 79,391 | +0.02(+0.05%) |
Mar 05, 2024 | 39.83 | 39.85 | 39.83 | 39.84 | 74,739 | +0.01(+0.02%) |
Mar 04, 2024 | 39.82 | 39.84 | 39.82 | 39.83 | 277,373 | +0.00(+0.00%) |
Mar 01, 2024 | 39.84 | 39.84 | 39.81 | 39.83 | 146,686 | +0.02(+0.04%) |
Feb 29, 2024 | 39.81 | 39.81 | 39.78 | 39.81 | 292,284 | +0.01(+0.02%) |
Feb 28, 2024 | 39.78 | 39.81 | 39.78 | 39.80 | 146,253 | +0.02(+0.05%) |
Feb 27, 2024 | 39.78 | 39.79 | 39.78 | 39.78 | 135,136 | +0.00(+0.00%) |
Feb 26, 2024 | 39.77 | 39.79 | 39.77 | 39.78 | 66,197 | +0.01(+0.02%) |
Feb 23, 2024 | 39.76 | 39.80 | 39.76 | 39.77 | 67,913 | +0.00(+0.00%) |
Feb 22, 2024 | 39.76 | 39.77 | 39.76 | 39.77 | 82,672 | -0.01(-0.02%) |
Feb 21, 2024 | 39.77 | 39.79 | 39.76 | 39.78 | 156,790 | +0.02(+0.06%) |
Feb 20, 2024 | 39.76 | 39.77 | 39.76 | 39.76 | 68,134 | +0.00(+0.01%) |
Feb 16, 2024 | 39.75 | 39.76 | 39.73 | 39.76 | 77,955 | +0.00(+0.00%) |
Feb 15, 2024 | 39.74 | 39.77 | 39.74 | 39.76 | 80,734 | +0.04(+0.10%) |
Feb 14, 2024 | 39.71 | 39.74 | 39.71 | 39.72 | 142,652 | +0.03(+0.07%) |
Feb 13, 2024 | 39.72 | 39.73 | 39.69 | 39.69 | 198,435 | -0.04(-0.11%) |
Feb 12, 2024 | 39.74 | 39.75 | 39.73 | 39.73 | 154,905 | -0.00(-0.01%) |
Feb 09, 2024 | 39.74 | 39.74 | 39.73 | 39.74 | 98,978 | -0.00(-0.00%) |
Feb 08, 2024 | 39.71 | 39.75 | 39.71 | 39.74 | 405,399 | -0.00(-0.01%) |
Feb 07, 2024 | 39.75 | 39.76 | 39.74 | 39.74 | 124,590 | -0.00(-0.01%) |
Feb 06, 2024 | 39.72 | 39.75 | 39.72 | 39.75 | 129,940 | +0.04(+0.10%) |
Feb 05, 2024 | 39.72 | 39.73 | 39.69 | 39.71 | 153,772 | -0.03(-0.07%) |
Feb 02, 2024 | 39.75 | 39.75 | 39.72 | 39.74 | 72,839 | -0.04(-0.10%) |
Feb 01, 2024 | 39.75 | 39.78 | 39.75 | 39.77 | 89,862 | +0.01(+0.02%) |
Jan 31, 2024 | 39.74 | 39.77 | 39.72 | 39.77 | 129,947 | +0.06(+0.15%) |
Jan 30, 2024 | 39.70 | 39.72 | 39.70 | 39.71 | 175,075 | +0.00(+0.00%) |
Jan 29, 2024 | 39.66 | 39.84 | 39.66 | 39.71 | 213,064 | +0.02(+0.06%) |
Jan 26, 2024 | 39.68 | 39.69 | 39.68 | 39.68 | 95,594 | -0.00(-0.01%) |
Jan 25, 2024 | 39.68 | 39.69 | 39.66 | 39.69 | 105,472 | +0.04(+0.10%) |
Jan 24, 2024 | 39.66 | 39.67 | 39.64 | 39.65 | 107,897 | -0.01(-0.02%) |
Jan 23, 2024 | 39.62 | 39.66 | 39.62 | 39.66 | 70,180 | +0.01(+0.02%) |
Jan 22, 2024 | 39.65 | 39.66 | 39.64 | 39.65 | 64,113 | +0.01(+0.02%) |
Jan 19, 2024 | 39.60 | 39.65 | 39.60 | 39.64 | 76,266 | -0.01(-0.02%) |
Jan 18, 2024 | 39.65 | 39.65 | 39.62 | 39.65 | 80,370 | +0.04(+0.10%) |
Jan 17, 2024 | 39.61 | 39.64 | 39.61 | 39.61 | 107,192 | -0.05(-0.12%) |
Jan 16, 2024 | 39.65 | 39.68 | 39.64 | 39.66 | 165,864 | -0.01(-0.03%) |
Jan 12, 2024 | 39.63 | 39.68 | 39.63 | 39.67 | 68,413 | +0.04(+0.11%) |
Jan 11, 2024 | 39.58 | 39.63 | 39.58 | 39.63 | 116,240 | +0.03(+0.07%) |
Jan 10, 2024 | 39.60 | 39.60 | 39.58 | 39.60 | 57,886 | +0.01(+0.04%) |
Jan 09, 2024 | 39.56 | 39.58 | 39.56 | 39.58 | 113,165 | +0.00(+0.01%) |
Jan 08, 2024 | 39.52 | 39.58 | 39.52 | 39.58 | 426,288 | +0.02(+0.05%) |
Jan 05, 2024 | 39.50 | 39.56 | 39.50 | 39.56 | 197,492 | +0.00(+0.01%) |
Jan 04, 2024 | 39.54 | 39.55 | 39.52 | 39.55 | 191,681 | +0.01(+0.02%) |
Jan 03, 2024 | 39.50 | 39.54 | 39.50 | 39.54 | 260,591 | +0.02(+0.05%) |