Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 40.42 | 40.54 | 40.30 | 40.34 | 572,409 | -0.47(-1.15%) |
Jun 11, 2024 | 40.75 | 40.81 | 40.61 | 40.81 | 639,978 | -0.11(-0.26%) |
Jun 10, 2024 | 40.91 | 41.04 | 40.78 | 40.92 | 1,175,003 | +1.20(+3.03%) |
Jun 07, 2024 | 39.91 | 40.02 | 39.69 | 39.72 | 955,683 | -0.21(-0.52%) |
Jun 06, 2024 | 39.85 | 39.94 | 39.77 | 39.92 | 284,032 | -0.03(-0.07%) |
Jun 05, 2024 | 39.77 | 39.99 | 39.67 | 39.95 | 649,556 | +0.16(+0.40%) |
Jun 04, 2024 | 39.98 | 39.98 | 39.69 | 39.80 | 611,798 | -0.41(-1.03%) |
Jun 03, 2024 | 40.57 | 40.73 | 40.05 | 40.21 | 1,736,700 | +0.69(+1.75%) |
May 31, 2024 | 39.53 | 39.57 | 39.18 | 39.52 | 763,150 | +0.13(+0.33%) |
May 30, 2024 | 39.44 | 39.56 | 39.37 | 39.39 | 877,511 | -0.36(-0.92%) |
May 29, 2024 | 40.01 | 40.14 | 39.74 | 39.76 | 2,981,826 | +0.07(+0.17%) |
May 28, 2024 | 39.87 | 39.87 | 39.57 | 39.69 | 688,371 | -0.97(-2.38%) |
May 24, 2024 | 40.64 | 40.74 | 40.58 | 40.65 | 384,171 | +0.02(+0.05%) |
May 23, 2024 | 40.99 | 41.13 | 40.50 | 40.63 | 581,339 | -0.83(-2.00%) |
May 22, 2024 | 41.46 | 41.64 | 41.40 | 41.46 | 711,082 | -0.02(-0.05%) |
May 21, 2024 | 41.50 | 41.54 | 41.44 | 41.48 | 291,976 | +0.07(+0.17%) |
May 20, 2024 | 41.37 | 41.46 | 41.35 | 41.41 | 303,295 | -0.51(-1.22%) |
May 17, 2024 | 41.70 | 41.93 | 41.70 | 41.92 | 247,223 | +0.19(+0.45%) |
May 16, 2024 | 41.80 | 41.83 | 41.71 | 41.74 | 356,742 | -0.01(-0.02%) |
May 15, 2024 | 41.61 | 41.76 | 41.47 | 41.75 | 381,701 | +0.07(+0.17%) |
May 14, 2024 | 41.65 | 41.72 | 41.56 | 41.68 | 454,210 | -0.48(-1.15%) |
May 13, 2024 | 42.25 | 42.28 | 42.14 | 42.16 | 456,470 | -0.09(-0.21%) |
May 10, 2024 | 42.48 | 42.48 | 42.19 | 42.25 | 205,916 | -0.02(-0.05%) |
May 09, 2024 | 42.21 | 42.33 | 42.14 | 42.27 | 349,515 | -0.54(-1.27%) |
May 08, 2024 | 42.64 | 42.81 | 42.64 | 42.81 | 437,460 | +0.22(+0.51%) |
May 07, 2024 | 42.47 | 42.64 | 42.47 | 42.59 | 264,260 | -0.13(-0.30%) |
May 06, 2024 | 42.64 | 42.78 | 42.63 | 42.72 | 187,810 | -0.19(-0.44%) |
May 03, 2024 | 42.76 | 42.95 | 42.76 | 42.91 | 379,651 | +0.31(+0.72%) |
May 02, 2024 | 42.48 | 42.65 | 42.29 | 42.60 | 454,060 | +0.27(+0.63%) |
May 01, 2024 | 42.42 | 42.60 | 42.31 | 42.34 | 251,767 | -0.05(-0.12%) |
Apr 30, 2024 | 42.54 | 42.54 | 42.33 | 42.39 | 336,616 | -0.24(-0.55%) |
Apr 29, 2024 | 42.55 | 42.72 | 42.52 | 42.62 | 518,773 | +0.49(+1.17%) |
Apr 26, 2024 | 41.95 | 42.14 | 41.93 | 42.13 | 144,631 | +0.26(+0.61%) |
Apr 25, 2024 | 41.83 | 41.88 | 41.65 | 41.87 | 381,112 | -0.19(-0.45%) |
Apr 24, 2024 | 42.26 | 42.26 | 41.96 | 42.06 | 392,852 | -0.64(-1.50%) |
Apr 23, 2024 | 42.58 | 42.72 | 42.46 | 42.70 | 399,560 | -0.04(-0.09%) |
Apr 22, 2024 | 42.52 | 42.84 | 42.50 | 42.74 | 452,512 | +0.17(+0.39%) |
Apr 19, 2024 | 42.58 | 42.73 | 42.48 | 42.57 | 545,693 | -0.22(-0.51%) |
Apr 18, 2024 | 42.87 | 42.95 | 42.70 | 42.79 | 370,857 | +0.33(+0.77%) |
Apr 17, 2024 | 42.83 | 42.85 | 42.45 | 42.47 | 322,778 | -0.42(-0.99%) |
Apr 16, 2024 | 43.01 | 43.01 | 42.79 | 42.89 | 682,637 | -0.55(-1.27%) |
Apr 15, 2024 | 43.95 | 43.95 | 43.40 | 43.44 | 1,528,196 | +0.11(+0.25%) |
Apr 12, 2024 | 44.18 | 44.18 | 43.14 | 43.33 | 1,161,755 | -0.99(-2.22%) |
Apr 11, 2024 | 44.29 | 44.35 | 44.10 | 44.32 | 866,530 | +0.05(+0.11%) |
Apr 10, 2024 | 44.22 | 44.30 | 43.97 | 44.27 | 1,569,600 | -0.12(-0.27%) |
Apr 09, 2024 | 44.29 | 44.43 | 44.15 | 44.39 | 522,328 | +0.13(+0.29%) |
Apr 08, 2024 | 44.15 | 44.30 | 44.15 | 44.26 | 515,366 | +0.17(+0.38%) |
Apr 05, 2024 | 43.89 | 44.15 | 43.86 | 44.09 | 383,518 | +0.34(+0.77%) |
Apr 04, 2024 | 43.96 | 44.23 | 43.74 | 43.76 | 562,789 | +0.04(+0.09%) |
Apr 03, 2024 | 43.52 | 43.79 | 43.52 | 43.72 | 418,703 | +0.64(+1.49%) |
Apr 02, 2024 | 43.03 | 43.17 | 43.01 | 43.08 | 395,173 | +0.28(+0.64%) |