Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 43.54 | 43.60 | 43.17 | 43.24 | 403,588 | +0.49(+1.15%) |
Jun 11, 2024 | 42.76 | 42.80 | 42.48 | 42.75 | 245,563 | -0.49(-1.13%) |
Jun 10, 2024 | 43.03 | 43.29 | 42.91 | 43.24 | 255,536 | +0.12(+0.27%) |
Jun 07, 2024 | 43.37 | 43.47 | 43.11 | 43.12 | 174,209 | -0.68(-1.55%) |
Jun 06, 2024 | 43.53 | 43.82 | 43.53 | 43.80 | 231,244 | +0.17(+0.38%) |
Jun 05, 2024 | 43.45 | 43.64 | 43.26 | 43.63 | 588,548 | +0.43(+1.00%) |
Jun 04, 2024 | 43.17 | 43.24 | 42.98 | 43.20 | 169,790 | -0.16(-0.36%) |
Jun 03, 2024 | 43.38 | 43.49 | 43.15 | 43.36 | 479,094 | +0.20(+0.46%) |
May 31, 2024 | 43.12 | 43.19 | 42.74 | 43.16 | 211,258 | +0.25(+0.57%) |
May 30, 2024 | 42.81 | 43.04 | 42.72 | 42.91 | 132,635 | +0.29(+0.67%) |
May 29, 2024 | 42.79 | 42.79 | 42.61 | 42.63 | 145,314 | -0.69(-1.59%) |
May 28, 2024 | 43.55 | 43.55 | 43.18 | 43.32 | 141,919 | -0.06(-0.14%) |
May 24, 2024 | 43.18 | 43.45 | 43.17 | 43.38 | 57,139 | +0.25(+0.57%) |
May 23, 2024 | 43.87 | 43.87 | 43.02 | 43.13 | 174,145 | -0.32(-0.75%) |
May 22, 2024 | 43.90 | 43.90 | 43.39 | 43.46 | 149,253 | -0.71(-1.60%) |
May 21, 2024 | 44.10 | 44.23 | 44.05 | 44.16 | 157,785 | -0.11(-0.24%) |
May 20, 2024 | 44.30 | 44.43 | 44.25 | 44.27 | 93,330 | -0.27(-0.60%) |
May 17, 2024 | 44.19 | 44.57 | 44.17 | 44.54 | 172,063 | +0.31(+0.71%) |
May 16, 2024 | 44.19 | 44.33 | 44.13 | 44.22 | 175,811 | +0.24(+0.54%) |
May 15, 2024 | 43.66 | 44.01 | 43.47 | 43.99 | 299,775 | +0.52(+1.20%) |
May 14, 2024 | 43.37 | 43.48 | 43.31 | 43.47 | 147,377 | +0.15(+0.34%) |
May 13, 2024 | 43.47 | 43.51 | 43.25 | 43.32 | 182,121 | +0.19(+0.43%) |
May 10, 2024 | 43.30 | 43.32 | 43.10 | 43.13 | 263,997 | +0.13(+0.30%) |
May 09, 2024 | 42.73 | 43.02 | 42.72 | 43.00 | 141,095 | +0.22(+0.51%) |
May 08, 2024 | 42.59 | 42.81 | 42.59 | 42.79 | 234,890 | -0.30(-0.69%) |
May 07, 2024 | 43.11 | 43.20 | 43.00 | 43.08 | 345,352 | +0.16(+0.37%) |
May 06, 2024 | 42.87 | 43.02 | 42.85 | 42.92 | 77,588 | +0.37(+0.88%) |
May 03, 2024 | 42.64 | 42.71 | 42.33 | 42.55 | 332,865 | +0.49(+1.17%) |
May 02, 2024 | 41.75 | 42.16 | 41.49 | 42.06 | 378,063 | +0.94(+2.30%) |
May 01, 2024 | 41.02 | 41.62 | 40.97 | 41.11 | 588,866 | +0.10(+0.24%) |
Apr 30, 2024 | 41.52 | 41.63 | 41.01 | 41.01 | 321,151 | -0.86(-2.04%) |
Apr 29, 2024 | 41.71 | 41.88 | 41.62 | 41.87 | 125,018 | +0.44(+1.07%) |
Apr 26, 2024 | 41.38 | 41.48 | 41.23 | 41.43 | 194,353 | +0.29(+0.69%) |
Apr 25, 2024 | 40.75 | 41.20 | 40.68 | 41.14 | 439,994 | -0.05(-0.12%) |
Apr 24, 2024 | 41.27 | 41.31 | 41.01 | 41.19 | 296,274 | -0.03(-0.07%) |
Apr 23, 2024 | 40.95 | 41.29 | 40.85 | 41.22 | 317,927 | +0.46(+1.13%) |
Apr 22, 2024 | 40.49 | 40.87 | 40.44 | 40.76 | 289,550 | +0.61(+1.52%) |
Apr 19, 2024 | 40.22 | 40.35 | 40.07 | 40.15 | 112,002 | +0.05(+0.12%) |
Apr 18, 2024 | 40.34 | 40.46 | 40.07 | 40.10 | 150,960 | -0.17(-0.42%) |
Apr 17, 2024 | 40.42 | 40.44 | 40.07 | 40.27 | 235,358 | +0.37(+0.94%) |
Apr 16, 2024 | 39.99 | 40.13 | 39.78 | 39.89 | 324,975 | -0.72(-1.77%) |
Apr 15, 2024 | 41.27 | 41.27 | 40.52 | 40.61 | 380,519 | -0.36(-0.89%) |
Apr 12, 2024 | 41.32 | 41.44 | 40.91 | 40.98 | 445,899 | -0.92(-2.18%) |
Apr 11, 2024 | 41.95 | 41.97 | 41.48 | 41.89 | 332,203 | +0.16(+0.38%) |
Apr 10, 2024 | 41.92 | 41.98 | 41.58 | 41.73 | 378,584 | -0.82(-1.92%) |
Apr 09, 2024 | 42.60 | 42.69 | 42.29 | 42.55 | 236,529 | +0.28(+0.65%) |
Apr 08, 2024 | 42.22 | 42.34 | 42.15 | 42.27 | 609,801 | +0.13(+0.30%) |
Apr 05, 2024 | 41.97 | 42.25 | 41.83 | 42.15 | 365,920 | +0.26(+0.61%) |
Apr 04, 2024 | 42.59 | 42.59 | 41.87 | 41.89 | 388,264 | -0.22(-0.51%) |
Apr 03, 2024 | 41.75 | 42.17 | 41.73 | 42.11 | 360,587 | -0.03(-0.07%) |
Apr 02, 2024 | 42.02 | 42.17 | 41.96 | 42.14 | 478,303 | +0.07(+0.16%) |