Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 41.34 | 41.58 | 41.14 | 41.30 | 40,071 | +0.19(+0.46%) |
Jun 27, 2024 | 40.99 | 41.22 | 40.94 | 41.11 | 32,933 | +0.21(+0.51%) |
Jun 26, 2024 | 41.02 | 41.06 | 40.85 | 40.90 | 47,973 | -0.33(-0.80%) |
Jun 25, 2024 | 41.07 | 41.23 | 40.93 | 41.23 | 100,992 | +0.55(+1.35%) |
Jun 24, 2024 | 40.83 | 40.85 | 40.57 | 40.68 | 20,236 | +0.32(+0.80%) |
Jun 21, 2024 | 40.37 | 40.50 | 40.18 | 40.36 | 45,254 | -0.16(-0.39%) |
Jun 20, 2024 | 40.47 | 40.64 | 40.41 | 40.52 | 48,247 | -0.02(-0.05%) |
Jun 18, 2024 | 40.51 | 40.61 | 40.45 | 40.54 | 68,538 | +0.14(+0.34%) |
Jun 17, 2024 | 40.39 | 40.51 | 40.12 | 40.40 | 42,745 | -0.20(-0.49%) |
Jun 14, 2024 | 40.67 | 40.72 | 40.45 | 40.60 | 86,067 | -0.16(-0.39%) |
Jun 13, 2024 | 41.09 | 41.09 | 40.62 | 40.75 | 53,355 | -0.79(-1.89%) |
Jun 12, 2024 | 41.71 | 41.84 | 41.34 | 41.54 | 109,043 | +0.49(+1.19%) |
Jun 11, 2024 | 41.30 | 41.30 | 40.91 | 41.05 | 63,736 | -0.46(-1.10%) |
Jun 10, 2024 | 41.30 | 41.62 | 41.28 | 41.51 | 56,104 | +0.30(+0.72%) |
Jun 07, 2024 | 41.43 | 41.48 | 41.21 | 41.21 | 37,143 | -0.36(-0.86%) |
Jun 06, 2024 | 41.61 | 41.64 | 41.47 | 41.57 | 79,573 | +0.19(+0.46%) |
Jun 05, 2024 | 41.34 | 41.39 | 41.13 | 41.38 | 32,679 | +0.06(+0.14%) |
Jun 04, 2024 | 41.33 | 41.41 | 41.16 | 41.32 | 21,144 | -0.05(-0.12%) |
Jun 03, 2024 | 41.37 | 41.53 | 41.20 | 41.37 | 10,855 | +0.24(+0.58%) |
May 31, 2024 | 41.15 | 41.19 | 40.80 | 41.13 | 179,821 | +0.45(+1.10%) |
May 30, 2024 | 40.72 | 40.84 | 40.63 | 40.68 | 16,364 | +0.14(+0.34%) |
May 29, 2024 | 40.70 | 40.75 | 40.55 | 40.55 | 44,153 | -0.76(-1.83%) |
May 28, 2024 | 41.37 | 41.37 | 41.16 | 41.30 | 37,935 | +0.08(+0.19%) |
May 24, 2024 | 41.17 | 41.25 | 41.02 | 41.22 | 32,741 | +0.43(+1.05%) |
May 23, 2024 | 41.29 | 41.29 | 40.70 | 40.79 | 22,927 | +0.05(+0.12%) |
May 22, 2024 | 40.93 | 40.95 | 40.70 | 40.74 | 49,396 | -0.53(-1.28%) |
May 21, 2024 | 41.18 | 41.27 | 41.14 | 41.27 | 45,945 | +0.04(+0.10%) |
May 20, 2024 | 41.20 | 41.32 | 41.17 | 41.23 | 41,052 | +0.26(+0.63%) |
May 17, 2024 | 40.97 | 41.04 | 40.87 | 40.97 | 63,394 | +0.19(+0.48%) |
May 16, 2024 | 41.14 | 41.14 | 40.77 | 40.78 | 27,022 | -0.38(-0.93%) |
May 15, 2024 | 40.96 | 41.16 | 40.80 | 41.16 | 32,794 | +0.53(+1.30%) |
May 14, 2024 | 40.46 | 40.63 | 40.46 | 40.63 | 22,824 | +0.23(+0.57%) |
May 13, 2024 | 40.47 | 40.52 | 40.33 | 40.41 | 43,290 | -0.06(-0.15%) |
May 10, 2024 | 40.76 | 40.76 | 40.47 | 40.47 | 31,108 | -0.15(-0.37%) |
May 09, 2024 | 40.36 | 40.62 | 40.33 | 40.62 | 34,424 | +0.15(+0.37%) |
May 08, 2024 | 40.39 | 40.55 | 40.34 | 40.47 | 31,087 | -0.22(-0.53%) |
May 07, 2024 | 40.85 | 40.85 | 40.63 | 40.68 | 42,206 | -0.14(-0.34%) |
May 06, 2024 | 40.62 | 40.82 | 40.60 | 40.82 | 79,751 | +0.37(+0.91%) |
May 03, 2024 | 40.41 | 40.47 | 40.19 | 40.46 | 34,117 | +0.44(+1.09%) |
May 02, 2024 | 39.98 | 40.12 | 39.79 | 40.02 | 64,661 | +0.33(+0.83%) |
May 01, 2024 | 39.71 | 40.21 | 39.51 | 39.69 | 118,697 | -0.01(-0.03%) |
Apr 30, 2024 | 40.16 | 40.17 | 39.70 | 39.70 | 49,640 | -0.45(-1.11%) |
Apr 29, 2024 | 40.16 | 40.19 | 39.97 | 40.15 | 31,246 | +0.28(+0.70%) |
Apr 26, 2024 | 39.75 | 39.98 | 39.74 | 39.87 | 53,403 | +0.39(+0.98%) |
Apr 25, 2024 | 39.19 | 39.55 | 38.99 | 39.48 | 24,555 | -0.61(-1.51%) |
Apr 24, 2024 | 40.30 | 40.30 | 39.91 | 40.09 | 68,336 | +0.03(+0.07%) |
Apr 23, 2024 | 39.77 | 40.17 | 39.74 | 40.06 | 116,030 | +0.39(+0.98%) |
Apr 22, 2024 | 39.35 | 39.70 | 39.31 | 39.67 | 252,539 | +0.46(+1.17%) |
Apr 19, 2024 | 39.39 | 39.46 | 39.15 | 39.21 | 27,226 | -0.26(-0.65%) |
Apr 18, 2024 | 39.67 | 39.76 | 39.39 | 39.47 | 65,063 | -0.22(-0.55%) |
Apr 17, 2024 | 39.84 | 39.89 | 39.52 | 39.69 | 36,487 | -0.06(-0.15%) |
Apr 16, 2024 | 39.90 | 39.92 | 39.68 | 39.75 | 45,047 | -0.62(-1.53%) |
Apr 15, 2024 | 41.04 | 41.04 | 40.15 | 40.37 | 36,471 | -0.07(-0.17%) |
Apr 12, 2024 | 40.90 | 40.90 | 40.41 | 40.44 | 52,560 | -0.61(-1.48%) |
Apr 11, 2024 | 41.11 | 41.12 | 40.66 | 41.04 | 38,913 | +0.36(+0.88%) |
Apr 10, 2024 | 40.78 | 40.82 | 40.60 | 40.68 | 49,392 | -0.84(-2.01%) |
Apr 09, 2024 | 41.72 | 41.72 | 41.09 | 41.52 | 42,031 | +0.11(+0.26%) |
Apr 08, 2024 | 41.62 | 41.62 | 41.37 | 41.41 | 39,705 | +0.21(+0.52%) |
Apr 05, 2024 | 41.07 | 41.23 | 40.94 | 41.20 | 13,927 | +0.24(+0.59%) |
Apr 04, 2024 | 41.62 | 41.62 | 40.81 | 40.95 | 20,232 | -0.35(-0.84%) |
Apr 03, 2024 | 41.12 | 41.46 | 41.06 | 41.30 | 77,981 | +0.20(+0.49%) |
Apr 02, 2024 | 41.08 | 41.10 | 40.84 | 41.10 | 38,914 | -0.21(-0.51%) |