Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 40.57 | 40.63 | 40.57 | 40.63 | 104,974 | -0.01(-0.01%) |
May 17, 2024 | 40.58 | 40.64 | 40.56 | 40.64 | 75,353 | +0.02(+0.05%) |
May 16, 2024 | 40.69 | 40.69 | 40.60 | 40.62 | 90,220 | -0.09(-0.22%) |
May 15, 2024 | 40.63 | 40.71 | 40.59 | 40.71 | 141,800 | +0.21(+0.52%) |
May 14, 2024 | 40.43 | 40.51 | 40.43 | 40.50 | 174,400 | +0.07(+0.17%) |
May 13, 2024 | 40.52 | 40.52 | 40.41 | 40.43 | 107,927 | -0.02(-0.05%) |
May 10, 2024 | 40.51 | 40.51 | 40.39 | 40.45 | 199,000 | -0.07(-0.19%) |
May 09, 2024 | 40.48 | 40.52 | 40.42 | 40.52 | 139,881 | +0.02(+0.06%) |
May 08, 2024 | 40.50 | 40.52 | 40.47 | 40.50 | 92,962 | -0.05(-0.12%) |
May 07, 2024 | 40.62 | 40.63 | 40.51 | 40.55 | 297,257 | -0.02(-0.05%) |
May 06, 2024 | 40.60 | 40.64 | 40.56 | 40.57 | 1,069,212 | +0.04(+0.10%) |
May 03, 2024 | 40.60 | 40.67 | 40.47 | 40.53 | 310,158 | +0.13(+0.32%) |
May 02, 2024 | 40.30 | 40.40 | 40.20 | 40.40 | 145,481 | +0.19(+0.47%) |
May 01, 2024 | 39.99 | 40.35 | 39.99 | 40.21 | 180,758 | +0.20(+0.51%) |
Apr 30, 2024 | 40.13 | 40.21 | 40.00 | 40.01 | 99,212 | -0.25(-0.62%) |
Apr 29, 2024 | 40.19 | 40.25 | 40.15 | 40.25 | 897,446 | +0.14(+0.35%) |
Apr 26, 2024 | 40.02 | 40.13 | 40.01 | 40.12 | 79,237 | +0.10(+0.26%) |
Apr 25, 2024 | 39.86 | 40.04 | 39.78 | 40.01 | 468,525 | -0.10(-0.26%) |
Apr 24, 2024 | 40.10 | 40.15 | 40.00 | 40.12 | 91,003 | -0.04(-0.10%) |
Apr 23, 2024 | 40.01 | 40.19 | 40.01 | 40.16 | 71,512 | +0.19(+0.47%) |
Apr 22, 2024 | 39.87 | 40.00 | 39.85 | 39.97 | 190,062 | +0.21(+0.52%) |
Apr 19, 2024 | 39.73 | 39.83 | 39.73 | 39.76 | 209,361 | +0.03(+0.08%) |
Apr 18, 2024 | 39.69 | 39.76 | 39.62 | 39.73 | 644,513 | +0.06(+0.15%) |
Apr 17, 2024 | 39.75 | 39.82 | 39.66 | 39.67 | 1,947,356 | +0.02(+0.05%) |
Apr 16, 2024 | 39.74 | 39.77 | 39.63 | 39.65 | 521,086 | -0.15(-0.37%) |
Apr 15, 2024 | 40.05 | 40.05 | 39.75 | 39.80 | 267,020 | -0.25(-0.62%) |
Apr 12, 2024 | 39.96 | 40.05 | 39.96 | 40.05 | 239,759 | +0.01(+0.04%) |
Apr 11, 2024 | 40.08 | 40.11 | 39.94 | 40.03 | 320,971 | -0.02(-0.06%) |
Apr 10, 2024 | 40.14 | 40.19 | 39.98 | 40.06 | 258,983 | -0.34(-0.84%) |
Apr 09, 2024 | 40.38 | 40.43 | 40.30 | 40.39 | 138,130 | +0.07(+0.17%) |
Apr 08, 2024 | 40.20 | 40.32 | 40.20 | 40.32 | 463,043 | +0.13(+0.32%) |
Apr 05, 2024 | 40.22 | 40.24 | 40.18 | 40.20 | 158,182 | +0.00(+0.00%) |
Apr 04, 2024 | 40.34 | 40.38 | 40.15 | 40.20 | 157,752 | -0.08(-0.20%) |
Apr 03, 2024 | 40.18 | 40.28 | 40.14 | 40.27 | 160,496 | +0.01(+0.02%) |
Apr 02, 2024 | 40.20 | 40.26 | 40.17 | 40.26 | 140,477 | -0.07(-0.17%) |
Apr 01, 2024 | 40.51 | 40.51 | 40.31 | 40.33 | 215,561 | -0.18(-0.44%) |
Mar 28, 2024 | 40.54 | 40.57 | 40.47 | 40.51 | 262,229 | -0.06(-0.15%) |
Mar 27, 2024 | 40.45 | 40.57 | 40.44 | 40.57 | 155,115 | +0.20(+0.49%) |
Mar 26, 2024 | 40.44 | 40.46 | 40.36 | 40.38 | 815,063 | -0.08(-0.19%) |
Mar 25, 2024 | 40.40 | 40.47 | 40.40 | 40.45 | 508,094 | -0.04(-0.10%) |
Mar 22, 2024 | 40.52 | 40.56 | 40.48 | 40.49 | 81,668 | -0.02(-0.05%) |
Mar 21, 2024 | 40.62 | 40.62 | 40.48 | 40.51 | 264,719 | -0.09(-0.22%) |
Mar 20, 2024 | 40.48 | 40.62 | 40.42 | 40.60 | 354,542 | +0.08(+0.19%) |
Mar 19, 2024 | 40.36 | 40.52 | 40.34 | 40.52 | 173,450 | +0.18(+0.44%) |
Mar 18, 2024 | 40.38 | 40.40 | 40.32 | 40.35 | 112,359 | -0.04(-0.10%) |
Mar 15, 2024 | 40.28 | 40.38 | 40.21 | 40.38 | 421,156 | +0.11(+0.27%) |
Mar 14, 2024 | 40.47 | 40.48 | 40.22 | 40.28 | 187,463 | -0.17(-0.41%) |
Mar 13, 2024 | 40.46 | 40.52 | 40.41 | 40.44 | 339,941 | -0.02(-0.05%) |
Mar 12, 2024 | 40.48 | 40.48 | 40.35 | 40.46 | 100,972 | +0.02(+0.05%) |
Mar 11, 2024 | 40.38 | 40.44 | 40.37 | 40.44 | 145,574 | +0.03(+0.07%) |
Mar 08, 2024 | 40.45 | 40.55 | 40.38 | 40.41 | 130,741 | +0.02(+0.05%) |
Mar 07, 2024 | 40.43 | 40.45 | 40.38 | 40.39 | 206,384 | +0.03(+0.07%) |
Mar 06, 2024 | 40.37 | 40.41 | 40.32 | 40.37 | 233,044 | +0.11(+0.27%) |
Mar 05, 2024 | 40.28 | 40.38 | 40.23 | 40.26 | 168,376 | -0.03(-0.07%) |
Mar 04, 2024 | 40.26 | 40.33 | 40.20 | 40.29 | 125,598 | +0.04(+0.10%) |