Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 40.39 | 40.44 | 40.32 | 40.41 | 109,200 | +0.10(+0.26%) |
Jun 04, 2024 | 40.31 | 40.38 | 40.29 | 40.30 | 66,807 | -0.05(-0.11%) |
Jun 03, 2024 | 40.29 | 40.35 | 40.24 | 40.35 | 35,018 | +0.14(+0.34%) |
May 31, 2024 | 40.12 | 40.22 | 40.12 | 40.21 | 139,692 | +0.12(+0.30%) |
May 30, 2024 | 40.01 | 40.12 | 40.01 | 40.09 | 78,820 | +0.12(+0.31%) |
May 29, 2024 | 39.97 | 40.03 | 39.96 | 39.97 | 74,753 | -0.15(-0.37%) |
May 28, 2024 | 40.27 | 40.28 | 40.09 | 40.12 | 78,841 | -0.15(-0.37%) |
May 24, 2024 | 40.17 | 40.27 | 40.11 | 40.27 | 70,178 | +0.17(+0.42%) |
May 23, 2024 | 40.29 | 40.29 | 40.08 | 40.10 | 127,265 | -0.19(-0.47%) |
May 22, 2024 | 40.25 | 40.29 | 40.20 | 40.29 | 239,957 | -0.03(-0.07%) |
May 21, 2024 | 40.34 | 40.39 | 40.31 | 40.32 | 190,127 | -0.03(-0.09%) |
May 20, 2024 | 40.29 | 40.35 | 40.29 | 40.35 | 105,713 | -0.00(-0.01%) |
May 17, 2024 | 40.30 | 40.36 | 40.28 | 40.36 | 75,883 | +0.02(+0.05%) |
May 16, 2024 | 40.41 | 40.41 | 40.32 | 40.34 | 90,855 | -0.09(-0.22%) |
May 15, 2024 | 40.35 | 40.43 | 40.31 | 40.43 | 142,798 | +0.21(+0.52%) |
May 14, 2024 | 40.15 | 40.23 | 40.15 | 40.22 | 175,628 | +0.07(+0.17%) |
May 13, 2024 | 40.24 | 40.24 | 40.12 | 40.15 | 108,687 | -0.02(-0.05%) |
May 10, 2024 | 40.23 | 40.23 | 40.11 | 40.17 | 200,401 | -0.07(-0.19%) |
May 09, 2024 | 40.20 | 40.24 | 40.14 | 40.24 | 140,866 | +0.02(+0.06%) |
May 08, 2024 | 40.22 | 40.24 | 40.19 | 40.22 | 93,616 | -0.05(-0.12%) |
May 07, 2024 | 40.34 | 40.35 | 40.23 | 40.27 | 299,350 | -0.02(-0.05%) |
May 06, 2024 | 40.32 | 40.36 | 40.28 | 40.29 | 1,076,743 | +0.04(+0.10%) |
May 03, 2024 | 40.32 | 40.39 | 40.19 | 40.25 | 312,342 | +0.13(+0.32%) |
May 02, 2024 | 40.02 | 40.12 | 39.92 | 40.12 | 146,505 | +0.19(+0.47%) |
May 01, 2024 | 39.71 | 40.07 | 39.71 | 39.93 | 182,031 | +0.20(+0.51%) |
Apr 30, 2024 | 39.85 | 39.92 | 39.72 | 39.73 | 99,911 | -0.25(-0.62%) |
Apr 29, 2024 | 39.90 | 39.97 | 39.86 | 39.97 | 903,767 | +0.14(+0.35%) |
Apr 26, 2024 | 39.74 | 39.85 | 39.73 | 39.84 | 79,795 | +0.10(+0.26%) |
Apr 25, 2024 | 39.58 | 39.76 | 39.50 | 39.73 | 471,825 | -0.10(-0.26%) |
Apr 24, 2024 | 39.82 | 39.87 | 39.72 | 39.84 | 91,644 | -0.04(-0.10%) |
Apr 23, 2024 | 39.73 | 39.90 | 39.73 | 39.87 | 72,016 | +0.19(+0.47%) |
Apr 22, 2024 | 39.59 | 39.72 | 39.57 | 39.69 | 191,401 | +0.21(+0.52%) |
Apr 19, 2024 | 39.45 | 39.55 | 39.45 | 39.48 | 210,836 | +0.03(+0.08%) |
Apr 18, 2024 | 39.41 | 39.48 | 39.34 | 39.45 | 649,053 | +0.06(+0.15%) |
Apr 17, 2024 | 39.47 | 39.54 | 39.38 | 39.39 | 1,961,073 | +0.02(+0.05%) |
Apr 16, 2024 | 39.46 | 39.49 | 39.35 | 39.37 | 524,756 | -0.15(-0.37%) |
Apr 15, 2024 | 39.77 | 39.77 | 39.47 | 39.52 | 268,900 | -0.25(-0.62%) |
Apr 12, 2024 | 39.68 | 39.77 | 39.68 | 39.77 | 241,448 | +0.01(+0.04%) |
Apr 11, 2024 | 39.80 | 39.83 | 39.66 | 39.75 | 323,232 | -0.02(-0.06%) |
Apr 10, 2024 | 39.85 | 39.91 | 39.70 | 39.78 | 260,807 | -0.34(-0.84%) |
Apr 09, 2024 | 40.10 | 40.15 | 40.02 | 40.11 | 139,103 | +0.07(+0.17%) |
Apr 08, 2024 | 39.91 | 40.04 | 39.91 | 40.04 | 466,305 | +0.13(+0.32%) |
Apr 05, 2024 | 39.93 | 39.96 | 39.89 | 39.91 | 159,296 | +0.00(+0.00%) |
Apr 04, 2024 | 40.06 | 40.10 | 39.86 | 39.91 | 158,863 | -0.08(-0.20%) |
Apr 03, 2024 | 39.89 | 40.00 | 39.86 | 39.99 | 161,627 | +0.01(+0.02%) |
Apr 02, 2024 | 39.91 | 39.98 | 39.88 | 39.98 | 141,466 | -0.07(-0.17%) |
Apr 01, 2024 | 40.23 | 40.23 | 40.03 | 40.05 | 217,079 | -0.18(-0.44%) |
Mar 28, 2024 | 40.26 | 40.29 | 40.19 | 40.23 | 264,076 | -0.06(-0.15%) |
Mar 27, 2024 | 40.17 | 40.29 | 40.16 | 40.29 | 156,208 | +0.20(+0.49%) |
Mar 26, 2024 | 40.16 | 40.18 | 40.07 | 40.09 | 820,804 | -0.08(-0.19%) |
Mar 25, 2024 | 40.12 | 40.19 | 40.12 | 40.17 | 511,673 | -0.04(-0.10%) |
Mar 22, 2024 | 40.24 | 40.28 | 40.20 | 40.21 | 82,243 | -0.02(-0.05%) |
Mar 21, 2024 | 40.34 | 40.34 | 40.20 | 40.23 | 266,584 | -0.09(-0.22%) |
Mar 20, 2024 | 40.20 | 40.33 | 40.14 | 40.32 | 357,039 | +0.08(+0.19%) |
Mar 19, 2024 | 40.07 | 40.24 | 40.05 | 40.24 | 174,671 | +0.18(+0.44%) |
Mar 18, 2024 | 40.10 | 40.12 | 40.03 | 40.06 | 113,151 | -0.04(-0.10%) |
Mar 15, 2024 | 39.99 | 40.10 | 39.93 | 40.10 | 424,123 | +0.11(+0.27%) |
Mar 14, 2024 | 40.19 | 40.20 | 39.94 | 39.99 | 188,784 | -0.17(-0.41%) |
Mar 13, 2024 | 40.18 | 40.24 | 40.13 | 40.16 | 342,335 | -0.02(-0.05%) |
Mar 12, 2024 | 40.20 | 40.20 | 40.06 | 40.18 | 101,683 | +0.02(+0.05%) |
Mar 11, 2024 | 40.10 | 40.16 | 40.08 | 40.16 | 146,599 | +0.03(+0.07%) |
Mar 08, 2024 | 40.17 | 40.27 | 40.09 | 40.13 | 131,662 | +0.02(+0.05%) |
Mar 07, 2024 | 40.15 | 40.17 | 40.09 | 40.11 | 207,838 | +0.03(+0.07%) |
Mar 06, 2024 | 40.08 | 40.13 | 40.03 | 40.08 | 234,686 | +0.11(+0.27%) |
Mar 05, 2024 | 39.99 | 40.09 | 39.95 | 39.98 | 169,562 | -0.03(-0.07%) |
Mar 04, 2024 | 39.98 | 40.05 | 39.92 | 40.00 | 126,482 | +0.04(+0.10%) |
Mar 01, 2024 | 39.88 | 39.98 | 39.78 | 39.97 | 200,882 | +0.17(+0.42%) |
Feb 29, 2024 | 39.82 | 39.88 | 39.78 | 39.80 | 86,411 | -0.01(-0.02%) |
Feb 28, 2024 | 39.74 | 39.85 | 39.72 | 39.81 | 154,902 | +0.02(+0.05%) |
Feb 27, 2024 | 39.77 | 39.79 | 39.69 | 39.79 | 747,576 | +0.06(+0.15%) |
Feb 26, 2024 | 39.80 | 39.80 | 39.64 | 39.73 | 191,917 | -0.03(-0.07%) |
Feb 23, 2024 | 39.77 | 39.81 | 39.72 | 39.76 | 130,570 | +0.06(+0.15%) |
Feb 22, 2024 | 39.65 | 39.70 | 39.60 | 39.70 | 90,910 | +0.18(+0.44%) |
Feb 21, 2024 | 39.55 | 39.58 | 39.46 | 39.52 | 72,162 | -0.04(-0.10%) |
Feb 20, 2024 | 39.42 | 39.59 | 39.42 | 39.56 | 105,462 | +0.11(+0.27%) |
Feb 16, 2024 | 39.48 | 39.52 | 39.43 | 39.46 | 240,653 | -0.14(-0.34%) |
Feb 15, 2024 | 39.57 | 39.62 | 39.48 | 39.59 | 128,688 | +0.11(+0.27%) |
Feb 14, 2024 | 39.44 | 39.50 | 39.40 | 39.49 | 115,061 | +0.15(+0.37%) |
Feb 13, 2024 | 39.32 | 39.43 | 39.22 | 39.34 | 152,573 | -0.29(-0.74%) |
Feb 12, 2024 | 39.71 | 39.73 | 39.57 | 39.63 | 109,583 | -0.05(-0.12%) |
Feb 09, 2024 | 39.61 | 39.71 | 39.56 | 39.68 | 185,634 | +0.11(+0.27%) |
Feb 08, 2024 | 39.55 | 39.64 | 39.52 | 39.57 | 87,209 | -0.01(-0.02%) |
Feb 07, 2024 | 39.64 | 39.64 | 39.50 | 39.58 | 128,682 | +0.01(+0.02%) |
Feb 06, 2024 | 39.40 | 39.59 | 39.40 | 39.57 | 159,318 | +0.23(+0.59%) |
Feb 05, 2024 | 39.47 | 39.47 | 39.27 | 39.34 | 167,540 | -0.23(-0.59%) |
Feb 02, 2024 | 39.50 | 39.63 | 39.50 | 39.57 | 215,158 | -0.15(-0.37%) |
Feb 01, 2024 | 39.69 | 39.75 | 39.60 | 39.72 | 113,597 | +0.15(+0.37%) |
Jan 31, 2024 | 39.68 | 39.75 | 39.56 | 39.57 | 317,189 | -0.10(-0.24%) |
Jan 30, 2024 | 39.73 | 39.73 | 39.57 | 39.67 | 108,301 | -0.04(-0.10%) |
Jan 29, 2024 | 39.63 | 39.73 | 39.59 | 39.71 | 197,517 | +0.08(+0.19%) |
Jan 26, 2024 | 39.63 | 39.68 | 39.59 | 39.63 | 171,936 | +0.00(+0.00%) |
Jan 25, 2024 | 39.48 | 39.65 | 39.45 | 39.63 | 142,518 | +0.27(+0.69%) |
Jan 24, 2024 | 39.51 | 39.51 | 39.31 | 39.36 | 155,086 | -0.01(-0.02%) |
Jan 23, 2024 | 39.39 | 39.39 | 39.31 | 39.37 | 98,904 | -0.02(-0.05%) |
Jan 22, 2024 | 39.43 | 39.51 | 39.38 | 39.39 | 227,664 | -0.01(-0.02%) |
Jan 19, 2024 | 39.35 | 39.40 | 39.20 | 39.40 | 135,185 | +0.11(+0.27%) |
Jan 18, 2024 | 39.30 | 39.31 | 39.21 | 39.29 | 254,602 | +0.06(+0.15%) |
Jan 17, 2024 | 39.30 | 39.30 | 39.15 | 39.24 | 221,517 | -0.19(-0.49%) |
Jan 16, 2024 | 39.52 | 39.54 | 39.38 | 39.43 | 131,092 | -0.13(-0.34%) |
Jan 12, 2024 | 39.65 | 39.70 | 39.54 | 39.56 | 236,898 | +0.03(+0.07%) |
Jan 11, 2024 | 39.44 | 39.57 | 39.32 | 39.53 | 153,976 | +0.11(+0.27%) |
Jan 10, 2024 | 39.42 | 39.47 | 39.35 | 39.43 | 161,395 | +0.12(+0.29%) |
Jan 09, 2024 | 39.24 | 39.37 | 39.22 | 39.31 | 169,724 | -0.03(-0.07%) |
Jan 08, 2024 | 39.17 | 39.34 | 39.12 | 39.34 | 340,986 | +0.26(+0.65%) |
Jan 05, 2024 | 39.03 | 39.25 | 39.02 | 39.09 | 219,396 | +0.02(+0.06%) |
Jan 04, 2024 | 39.15 | 39.19 | 39.06 | 39.06 | 176,027 | -0.16(-0.42%) |
Jan 03, 2024 | 39.00 | 39.29 | 39.00 | 39.23 | 143,872 | -0.11(-0.27%) |