Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 165 | +0.17(+0.42%) |
May 30, 2024 | 40.21 | 40.22 | 40.21 | 40.22 | 176 | +0.14(+0.34%) |
May 29, 2024 | 40.09 | 40.09 | 40.08 | 40.08 | 623 | -0.12(-0.30%) |
May 28, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 127 | -0.15(-0.38%) |
May 24, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 100 | +0.13(+0.32%) |
May 23, 2024 | 40.29 | 40.29 | 40.23 | 40.23 | 211 | -0.13(-0.33%) |
May 22, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 3 | -0.09(-0.21%) |
May 21, 2024 | 40.48 | 40.50 | 40.45 | 40.45 | 242 | +0.05(+0.12%) |
May 20, 2024 | 40.47 | 40.47 | 40.37 | 40.40 | 1,677 | -0.05(-0.13%) |
May 17, 2024 | 40.42 | 40.45 | 40.42 | 40.45 | 206 | -0.02(-0.05%) |
May 16, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 101 | -0.05(-0.12%) |
May 15, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 116 | +0.21(+0.52%) |
May 14, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 46 | +0.07(+0.19%) |
May 13, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 158 | -0.00(-0.00%) |
May 10, 2024 | 40.32 | 40.32 | 40.23 | 40.24 | 363 | -0.07(-0.17%) |
May 09, 2024 | 40.29 | 40.32 | 40.29 | 40.31 | 463 | -0.01(-0.02%) |
May 08, 2024 | 40.37 | 40.37 | 40.32 | 40.32 | 427 | -0.06(-0.16%) |
May 07, 2024 | 40.44 | 40.44 | 40.38 | 40.38 | 609 | +0.01(+0.02%) |
May 06, 2024 | 40.43 | 40.43 | 40.35 | 40.37 | 1,483 | +0.02(+0.04%) |
May 03, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 100 | +0.22(+0.54%) |
May 02, 2024 | 40.03 | 40.14 | 40.03 | 40.14 | 205 | +0.16(+0.41%) |
May 01, 2024 | 39.74 | 40.05 | 39.74 | 39.98 | 1,309 | +0.16(+0.41%) |
Apr 30, 2024 | 39.92 | 39.92 | 39.81 | 39.81 | 346 | -0.18(-0.44%) |
Apr 29, 2024 | 39.94 | 39.99 | 39.91 | 39.99 | 2,816 | +0.13(+0.33%) |
Apr 26, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 101 | +0.12(+0.30%) |
Apr 25, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 113 | -0.12(-0.31%) |
Apr 24, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 7 | -0.05(-0.12%) |
Apr 23, 2024 | 39.92 | 39.92 | 39.90 | 39.91 | 1,481 | +0.17(+0.44%) |
Apr 22, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 164 | +0.21(+0.54%) |
Apr 19, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 101 | +0.05(+0.11%) |
Apr 18, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 380 | +0.06(+0.16%) |
Apr 17, 2024 | 39.37 | 39.42 | 39.37 | 39.42 | 438 | +0.03(+0.08%) |
Apr 16, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 18 | -0.14(-0.34%) |
Apr 15, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 161 | -0.26(-0.66%) |
Apr 12, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 101 | -0.05(-0.12%) |
Apr 11, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 277 | -0.03(-0.07%) |
Apr 10, 2024 | 39.82 | 39.86 | 39.82 | 39.86 | 475 | -0.36(-0.90%) |
Apr 09, 2024 | 40.17 | 40.22 | 40.17 | 40.22 | 758 | +0.08(+0.21%) |
Apr 08, 2024 | 40.02 | 40.13 | 40.02 | 40.13 | 783 | +0.14(+0.35%) |
Apr 05, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 101 | -0.04(-0.11%) |
Apr 04, 2024 | 40.16 | 40.16 | 40.04 | 40.04 | 124 | -0.04(-0.10%) |
Apr 03, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 92 | +0.04(+0.09%) |
Apr 02, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 218 | -0.14(-0.34%) |
Apr 01, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 175 | -0.17(-0.42%) |
Mar 28, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 102 | -0.05(-0.12%) |
Mar 27, 2024 | 40.31 | 40.40 | 40.31 | 40.40 | 450 | +0.20(+0.49%) |
Mar 26, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 47 | -0.09(-0.22%) |
Mar 25, 2024 | 40.30 | 40.34 | 40.29 | 40.29 | 558 | -0.04(-0.11%) |
Mar 22, 2024 | 40.28 | 40.33 | 40.28 | 40.33 | 1,503 | -0.01(-0.02%) |
Mar 21, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 3 | -0.09(-0.21%) |
Mar 20, 2024 | 40.38 | 40.43 | 40.38 | 40.43 | 574 | +0.07(+0.17%) |
Mar 19, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 118 | +0.18(+0.45%) |
Mar 18, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 185 | +0.07(+0.16%) |
Mar 15, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 298 | -0.01(-0.02%) |
Mar 14, 2024 | 40.24 | 40.27 | 40.12 | 40.12 | 767 | -0.20(-0.50%) |
Mar 13, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 39 | +0.08(+0.19%) |
Mar 12, 2024 | 40.27 | 40.27 | 40.22 | 40.25 | 2,176 | +0.02(+0.05%) |
Mar 11, 2024 | 40.17 | 40.23 | 40.17 | 40.23 | 409 | -0.00(-0.01%) |
Mar 08, 2024 | 40.30 | 40.30 | 40.23 | 40.23 | 392 | +0.03(+0.08%) |
Mar 07, 2024 | 40.19 | 40.23 | 40.17 | 40.20 | 636 | +0.06(+0.14%) |
Mar 06, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 106 | +0.09(+0.21%) |
Mar 05, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 7 | -0.04(-0.09%) |
Mar 04, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 289 | +0.02(+0.06%) |