Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 40.70 | 40.70 | 40.39 | 40.69 | 5,950 | -0.50(-1.21%) |
Jun 24, 2024 | 40.84 | 41.20 | 40.84 | 41.19 | 4,442 | +0.57(+1.40%) |
Jun 21, 2024 | 40.64 | 40.64 | 40.58 | 40.62 | 5,380 | -0.02(-0.05%) |
Jun 20, 2024 | 40.91 | 40.91 | 40.60 | 40.64 | 6,261 | -0.46(-1.11%) |
Jun 18, 2024 | 40.95 | 41.31 | 40.95 | 41.10 | 2,766 | +0.19(+0.46%) |
Jun 17, 2024 | 40.62 | 40.91 | 40.52 | 40.91 | 8,083 | +0.19(+0.46%) |
Jun 14, 2024 | 40.76 | 40.90 | 40.51 | 40.72 | 8,622 | -0.50(-1.21%) |
Jun 13, 2024 | 41.37 | 41.39 | 41.09 | 41.22 | 3,592 | -0.23(-0.55%) |
Jun 12, 2024 | 41.59 | 41.69 | 41.45 | 41.45 | 3,133 | +0.58(+1.41%) |
Jun 11, 2024 | 40.90 | 40.98 | 40.78 | 40.87 | 2,251 | -0.42(-1.01%) |
Jun 10, 2024 | 40.90 | 41.29 | 40.81 | 41.29 | 3,904 | +0.39(+0.95%) |
Jun 07, 2024 | 41.07 | 41.21 | 40.90 | 40.90 | 5,697 | -0.46(-1.11%) |
Jun 06, 2024 | 41.62 | 41.62 | 41.35 | 41.36 | 5,921 | -0.21(-0.50%) |
Jun 05, 2024 | 41.32 | 41.66 | 41.28 | 41.57 | 5,570 | +0.31(+0.75%) |
Jun 04, 2024 | 41.26 | 41.39 | 41.17 | 41.26 | 9,788 | +0.02(+0.05%) |
Jun 03, 2024 | 41.43 | 41.49 | 41.05 | 41.24 | 10,765 | -0.25(-0.61%) |
May 31, 2024 | 41.21 | 41.49 | 41.05 | 41.49 | 4,471 | +0.57(+1.40%) |
May 30, 2024 | 40.98 | 40.98 | 40.92 | 40.92 | 3,039 | -0.03(-0.07%) |
May 29, 2024 | 41.64 | 41.64 | 40.81 | 40.95 | 33,097 | -0.71(-1.70%) |
May 28, 2024 | 42.19 | 42.19 | 41.64 | 41.65 | 7,876 | -0.60(-1.41%) |
May 24, 2024 | 42.15 | 42.32 | 42.15 | 42.25 | 7,933 | +0.15(+0.35%) |
May 23, 2024 | 42.67 | 42.67 | 42.07 | 42.10 | 4,731 | -0.57(-1.33%) |
May 22, 2024 | 42.72 | 42.95 | 42.51 | 42.67 | 6,278 | -0.41(-0.95%) |
May 21, 2024 | 43.02 | 43.08 | 42.92 | 43.08 | 5,773 | -0.03(-0.07%) |
May 20, 2024 | 43.00 | 43.21 | 43.00 | 43.11 | 5,577 | +0.19(+0.44%) |
May 17, 2024 | 42.91 | 43.07 | 42.77 | 42.92 | 11,689 | -0.12(-0.28%) |
May 16, 2024 | 43.09 | 43.28 | 43.00 | 43.04 | 4,814 | -0.27(-0.62%) |
May 15, 2024 | 43.03 | 43.31 | 42.80 | 43.31 | 18,496 | +0.62(+1.44%) |
May 14, 2024 | 42.57 | 42.74 | 42.47 | 42.69 | 7,923 | +0.04(+0.09%) |
May 13, 2024 | 42.76 | 42.81 | 42.56 | 42.65 | 6,628 | +0.21(+0.49%) |
May 10, 2024 | 42.53 | 42.54 | 42.37 | 42.44 | 17,090 | +0.15(+0.35%) |
May 09, 2024 | 42.11 | 42.49 | 42.00 | 42.29 | 10,914 | +0.10(+0.24%) |
May 08, 2024 | 42.15 | 42.23 | 42.15 | 42.19 | 5,862 | +0.10(+0.24%) |
May 07, 2024 | 42.02 | 42.13 | 41.96 | 42.09 | 4,295 | +0.19(+0.45%) |
May 06, 2024 | 41.79 | 41.95 | 41.68 | 41.90 | 10,008 | +0.21(+0.50%) |
May 03, 2024 | 41.57 | 41.74 | 41.50 | 41.69 | 5,678 | +0.59(+1.43%) |
May 02, 2024 | 41.14 | 41.14 | 40.76 | 41.11 | 6,043 | +0.49(+1.20%) |
May 01, 2024 | 40.39 | 40.83 | 40.33 | 40.62 | 7,877 | +0.24(+0.59%) |
Apr 30, 2024 | 40.69 | 40.79 | 40.38 | 40.38 | 1,748 | -0.62(-1.50%) |
Apr 29, 2024 | 41.04 | 41.13 | 40.89 | 41.00 | 7,192 | +0.18(+0.44%) |
Apr 26, 2024 | 40.86 | 41.09 | 40.82 | 40.82 | 8,075 | +0.26(+0.65%) |
Apr 25, 2024 | 40.35 | 40.66 | 39.95 | 40.56 | 6,458 | -0.33(-0.81%) |
Apr 24, 2024 | 40.96 | 41.06 | 40.59 | 40.89 | 12,904 | +0.36(+0.88%) |
Apr 23, 2024 | 40.33 | 40.76 | 40.33 | 40.53 | 6,012 | +0.53(+1.32%) |
Apr 22, 2024 | 39.94 | 40.29 | 39.83 | 40.00 | 12,521 | +0.19(+0.47%) |
Apr 19, 2024 | 39.92 | 40.07 | 39.79 | 39.81 | 9,171 | -0.36(-0.89%) |
Apr 18, 2024 | 40.04 | 40.41 | 40.01 | 40.17 | 6,830 | +0.00(+0.00%) |
Apr 17, 2024 | 40.40 | 40.40 | 40.03 | 40.17 | 9,912 | -0.01(-0.02%) |
Apr 16, 2024 | 40.02 | 40.27 | 40.02 | 40.18 | 5,627 | -0.28(-0.69%) |
Apr 15, 2024 | 41.08 | 41.23 | 40.38 | 40.46 | 8,916 | -0.28(-0.68%) |
Apr 12, 2024 | 41.04 | 41.20 | 40.58 | 40.74 | 5,567 | -0.77(-1.85%) |
Apr 11, 2024 | 41.47 | 41.64 | 41.09 | 41.51 | 5,976 | +0.21(+0.51%) |
Apr 10, 2024 | 41.39 | 41.47 | 41.24 | 41.30 | 6,618 | -1.10(-2.60%) |
Apr 09, 2024 | 42.25 | 42.40 | 42.03 | 42.40 | 3,377 | +0.87(+2.08%) |
Apr 08, 2024 | 41.61 | 41.67 | 41.49 | 41.54 | 19,240 | -0.14(-0.33%) |
Apr 05, 2024 | 41.44 | 41.80 | 41.44 | 41.67 | 4,191 | +0.02(+0.05%) |
Apr 04, 2024 | 42.36 | 42.48 | 41.65 | 41.65 | 9,112 | -0.37(-0.88%) |
Apr 03, 2024 | 41.78 | 42.17 | 41.78 | 42.02 | 3,938 | +0.02(+0.05%) |
Apr 02, 2024 | 42.13 | 42.13 | 41.92 | 42.00 | 5,983 | -0.67(-1.56%) |