Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |