Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 41.66 | 41.71 | 41.42 | 41.42 | 113,430 | -0.18(-0.43%) |
Jun 27, 2024 | 41.57 | 41.64 | 41.57 | 41.60 | 518,321 | +0.07(+0.17%) |
Jun 26, 2024 | 41.57 | 41.58 | 41.51 | 41.53 | 324,957 | -0.22(-0.53%) |
Jun 25, 2024 | 41.75 | 41.76 | 41.69 | 41.75 | 90,289 | +0.00(+0.00%) |
Jun 24, 2024 | 41.70 | 41.75 | 41.70 | 41.75 | 51,068 | +0.04(+0.10%) |
Jun 21, 2024 | 41.80 | 41.80 | 41.66 | 41.71 | 176,504 | +0.00(+0.00%) |
Jun 20, 2024 | 41.63 | 41.73 | 41.63 | 41.71 | 186,064 | -0.09(-0.22%) |
Jun 18, 2024 | 41.68 | 41.80 | 41.67 | 41.80 | 65,830 | +0.16(+0.38%) |
Jun 17, 2024 | 41.67 | 41.67 | 41.57 | 41.64 | 108,616 | -0.16(-0.38%) |
Jun 14, 2024 | 41.81 | 41.84 | 41.77 | 41.80 | 129,180 | +0.07(+0.17%) |
Jun 13, 2024 | 41.70 | 41.78 | 41.64 | 41.73 | 1,179,426 | +0.18(+0.45%) |
Jun 12, 2024 | 41.68 | 41.74 | 41.54 | 41.55 | 112,075 | +0.20(+0.48%) |
Jun 11, 2024 | 41.26 | 41.36 | 41.19 | 41.34 | 206,843 | +0.16(+0.39%) |
Jun 10, 2024 | 41.20 | 41.20 | 41.15 | 41.19 | 59,889 | -0.02(-0.06%) |
Jun 07, 2024 | 41.30 | 41.30 | 41.21 | 41.21 | 136,469 | -0.34(-0.82%) |
Jun 06, 2024 | 41.48 | 41.57 | 41.48 | 41.55 | 70,858 | -0.01(-0.02%) |
Jun 05, 2024 | 41.52 | 41.56 | 41.41 | 41.56 | 94,939 | +0.13(+0.31%) |
Jun 04, 2024 | 41.34 | 41.47 | 41.34 | 41.43 | 65,460 | +0.18(+0.44%) |
Jun 03, 2024 | 41.12 | 41.27 | 41.11 | 41.25 | 211,786 | +0.19(+0.47%) |
May 31, 2024 | 41.06 | 41.06 | 40.98 | 41.06 | 1,069,567 | +0.16(+0.39%) |
May 30, 2024 | 40.84 | 40.91 | 40.84 | 40.90 | 48,675 | +0.16(+0.39%) |
May 29, 2024 | 40.83 | 40.83 | 40.67 | 40.74 | 46,220 | -0.14(-0.34%) |
May 28, 2024 | 41.10 | 41.13 | 40.87 | 40.88 | 91,438 | -0.19(-0.47%) |
May 24, 2024 | 41.02 | 41.08 | 40.99 | 41.07 | 41,535 | +0.02(+0.06%) |
May 23, 2024 | 41.17 | 41.17 | 40.99 | 41.05 | 58,734 | -0.09(-0.22%) |
May 22, 2024 | 41.15 | 41.18 | 41.11 | 41.14 | 92,993 | -0.06(-0.15%) |
May 21, 2024 | 41.21 | 41.22 | 41.18 | 41.20 | 75,913 | +0.07(+0.17%) |
May 20, 2024 | 41.10 | 41.15 | 41.10 | 41.13 | 50,467 | -0.04(-0.11%) |
May 17, 2024 | 41.21 | 41.25 | 41.16 | 41.17 | 107,278 | -0.10(-0.25%) |
May 16, 2024 | 41.38 | 41.38 | 41.28 | 41.28 | 67,212 | -0.07(-0.17%) |
May 15, 2024 | 41.28 | 41.39 | 41.27 | 41.35 | 46,101 | +0.25(+0.62%) |
May 14, 2024 | 41.06 | 41.10 | 41.03 | 41.09 | 43,508 | +0.11(+0.28%) |
May 13, 2024 | 40.99 | 41.03 | 40.97 | 40.98 | 35,629 | +0.04(+0.10%) |
May 10, 2024 | 41.00 | 41.06 | 40.91 | 40.94 | 38,699 | -0.10(-0.24%) |
May 09, 2024 | 40.93 | 41.05 | 40.90 | 41.04 | 172,920 | +0.09(+0.22%) |
May 08, 2024 | 40.99 | 40.99 | 40.94 | 40.95 | 184,350 | -0.07(-0.17%) |
May 07, 2024 | 41.07 | 41.12 | 41.01 | 41.02 | 111,897 | +0.08(+0.21%) |
May 06, 2024 | 40.93 | 40.96 | 40.89 | 40.93 | 87,236 | +0.02(+0.05%) |
May 03, 2024 | 40.98 | 40.98 | 40.82 | 40.91 | 60,373 | +0.23(+0.58%) |
May 02, 2024 | 40.46 | 40.69 | 40.46 | 40.68 | 794,304 | +0.14(+0.34%) |
May 01, 2024 | 40.43 | 40.63 | 40.43 | 40.54 | 69,658 | +0.15(+0.38%) |
Apr 30, 2024 | 40.48 | 40.48 | 40.36 | 40.39 | 90,306 | -0.16(-0.39%) |
Apr 29, 2024 | 40.54 | 40.58 | 40.50 | 40.55 | 236,703 | +0.12(+0.28%) |
Apr 26, 2024 | 40.43 | 40.46 | 40.42 | 40.43 | 47,056 | +0.10(+0.26%) |
Apr 25, 2024 | 40.24 | 40.34 | 40.24 | 40.33 | 66,733 | -0.11(-0.28%) |
Apr 24, 2024 | 40.46 | 40.47 | 40.39 | 40.44 | 76,976 | -0.10(-0.24%) |
Apr 23, 2024 | 40.48 | 40.63 | 40.43 | 40.54 | 118,301 | +0.06(+0.16%) |
Apr 22, 2024 | 40.40 | 40.52 | 40.40 | 40.48 | 132,608 | -0.01(-0.02%) |
Apr 19, 2024 | 40.49 | 40.50 | 40.44 | 40.49 | 51,190 | +0.05(+0.12%) |
Apr 18, 2024 | 40.56 | 40.56 | 40.39 | 40.44 | 225,346 | -0.10(-0.24%) |
Apr 17, 2024 | 40.47 | 40.56 | 40.41 | 40.54 | 82,859 | +0.21(+0.52%) |
Apr 16, 2024 | 40.30 | 40.37 | 40.27 | 40.33 | 104,889 | -0.14(-0.34%) |
Apr 15, 2024 | 40.54 | 40.54 | 40.40 | 40.47 | 110,118 | -0.28(-0.68%) |
Apr 12, 2024 | 40.80 | 40.95 | 40.72 | 40.74 | 88,006 | +0.14(+0.34%) |
Apr 11, 2024 | 40.64 | 40.70 | 40.56 | 40.61 | 105,343 | -0.05(-0.12%) |
Apr 10, 2024 | 40.88 | 40.88 | 40.63 | 40.65 | 142,338 | -0.48(-1.16%) |
Apr 09, 2024 | 41.08 | 41.17 | 41.08 | 41.13 | 89,018 | +0.15(+0.36%) |
Apr 08, 2024 | 40.88 | 41.03 | 40.88 | 40.98 | 1,550,603 | +0.03(+0.07%) |
Apr 05, 2024 | 41.05 | 41.11 | 40.95 | 40.95 | 90,449 | -0.23(-0.55%) |
Apr 04, 2024 | 41.15 | 41.20 | 41.08 | 41.18 | 65,631 | +0.07(+0.17%) |
Apr 03, 2024 | 41.03 | 41.11 | 40.91 | 41.11 | 165,934 | +0.06(+0.15%) |
Apr 02, 2024 | 40.97 | 41.13 | 40.95 | 41.05 | 134,815 | -0.11(-0.27%) |