Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.90 | 40.05 | 39.59 | 40.05 | 331,207 | +0.26(+0.65%) |
May 30, 2024 | 39.91 | 39.94 | 39.73 | 39.79 | 514,524 | -0.18(-0.45%) |
May 29, 2024 | 39.98 | 40.00 | 39.92 | 39.97 | 491,377 | -0.12(-0.30%) |
May 28, 2024 | 40.13 | 40.13 | 40.02 | 40.09 | 331,778 | -0.04(-0.10%) |
May 24, 2024 | 40.03 | 40.13 | 39.98 | 40.13 | 260,478 | +0.23(+0.58%) |
May 23, 2024 | 40.17 | 40.17 | 39.88 | 39.90 | 327,937 | -0.13(-0.32%) |
May 22, 2024 | 40.09 | 40.09 | 39.95 | 40.03 | 299,825 | -0.06(-0.15%) |
May 21, 2024 | 40.00 | 40.09 | 40.00 | 40.09 | 343,153 | +0.04(+0.10%) |
May 20, 2024 | 40.03 | 40.08 | 40.01 | 40.05 | 260,783 | +0.02(+0.05%) |
May 17, 2024 | 40.17 | 40.17 | 39.94 | 40.03 | 389,124 | -0.10(-0.25%) |
May 16, 2024 | 40.14 | 40.14 | 40.06 | 40.13 | 533,394 | +0.03(+0.07%) |
May 15, 2024 | 40.12 | 40.12 | 40.05 | 40.10 | 388,148 | -0.01(-0.02%) |
May 14, 2024 | 40.08 | 40.11 | 40.07 | 40.11 | 423,084 | +0.00(+0.00%) |
May 13, 2024 | 40.09 | 40.11 | 40.05 | 40.11 | 772,105 | +0.03(+0.07%) |
May 10, 2024 | 40.07 | 40.08 | 40.04 | 40.08 | 294,351 | +0.01(+0.02%) |
May 09, 2024 | 40.00 | 40.07 | 40.00 | 40.07 | 333,349 | +0.03(+0.07%) |
May 08, 2024 | 39.98 | 40.05 | 39.97 | 40.04 | 262,927 | +0.06(+0.15%) |
May 07, 2024 | 40.02 | 40.03 | 39.98 | 39.98 | 435,733 | -0.02(-0.05%) |
May 06, 2024 | 39.98 | 40.01 | 39.96 | 40.00 | 312,072 | +0.05(+0.12%) |
May 03, 2024 | 39.96 | 39.96 | 39.86 | 39.95 | 466,940 | +0.18(+0.45%) |
May 02, 2024 | 39.75 | 39.79 | 39.56 | 39.77 | 423,746 | +0.16(+0.40%) |
May 01, 2024 | 39.63 | 39.81 | 39.55 | 39.61 | 465,741 | -0.02(-0.05%) |
Apr 30, 2024 | 39.80 | 39.83 | 39.60 | 39.63 | 321,601 | -0.15(-0.37%) |
Apr 29, 2024 | 39.77 | 39.82 | 39.74 | 39.78 | 318,022 | +0.06(+0.15%) |
Apr 26, 2024 | 39.65 | 39.77 | 39.63 | 39.72 | 319,658 | +0.16(+0.40%) |
Apr 25, 2024 | 39.39 | 39.61 | 39.34 | 39.56 | 295,602 | -0.10(-0.25%) |
Apr 24, 2024 | 39.67 | 39.67 | 39.54 | 39.66 | 382,744 | +0.08(+0.20%) |
Apr 23, 2024 | 39.45 | 39.61 | 39.43 | 39.58 | 659,526 | +0.19(+0.48%) |
Apr 22, 2024 | 39.28 | 39.47 | 39.20 | 39.39 | 716,930 | +0.27(+0.69%) |
Apr 19, 2024 | 39.37 | 39.46 | 39.06 | 39.12 | 488,189 | -0.31(-0.77%) |
Apr 18, 2024 | 39.54 | 39.76 | 39.35 | 39.43 | 467,104 | -0.08(-0.20%) |
Apr 17, 2024 | 39.84 | 39.89 | 39.39 | 39.51 | 449,711 | -0.21(-0.52%) |
Apr 16, 2024 | 39.80 | 39.86 | 39.61 | 39.71 | 484,829 | -0.02(-0.05%) |
Apr 15, 2024 | 40.12 | 40.22 | 39.68 | 39.73 | 370,466 | -0.29(-0.71%) |
Apr 12, 2024 | 40.14 | 40.14 | 39.87 | 40.02 | 388,294 | -0.17(-0.42%) |
Apr 11, 2024 | 40.13 | 40.25 | 40.02 | 40.19 | 259,775 | +0.15(+0.37%) |
Apr 10, 2024 | 39.98 | 40.13 | 39.98 | 40.04 | 650,412 | -0.16(-0.39%) |
Apr 09, 2024 | 40.15 | 40.21 | 40.02 | 40.20 | 281,605 | +0.05(+0.12%) |
Apr 08, 2024 | 40.13 | 40.18 | 40.11 | 40.15 | 377,621 | +0.06(+0.15%) |
Apr 05, 2024 | 39.98 | 40.15 | 39.97 | 40.09 | 407,296 | +0.16(+0.39%) |
Apr 04, 2024 | 40.17 | 40.23 | 39.90 | 39.93 | 491,814 | -0.21(-0.51%) |
Apr 03, 2024 | 40.07 | 40.14 | 40.05 | 40.14 | 379,393 | +0.03(+0.07%) |
Apr 02, 2024 | 40.06 | 40.11 | 40.01 | 40.11 | 257,068 | -0.03(-0.07%) |