Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 41.27 | 41.73 | 41.25 | 41.43 | 656,156 | -0.24(-0.58%) |
Jun 06, 2024 | 41.76 | 42.02 | 41.36 | 41.67 | 839,329 | +0.00(+0.00%) |
Jun 05, 2024 | 42.11 | 42.15 | 41.65 | 41.67 | 1,580,264 | -0.15(-0.36%) |
Jun 04, 2024 | 42.33 | 42.43 | 41.80 | 41.82 | 822,037 | -0.95(-2.22%) |
Jun 03, 2024 | 44.62 | 44.62 | 42.61 | 42.77 | 1,147,434 | -1.45(-3.28%) |
May 31, 2024 | 43.73 | 44.26 | 43.59 | 44.22 | 1,171,713 | +0.69(+1.59%) |
May 30, 2024 | 43.54 | 43.73 | 43.16 | 43.53 | 666,190 | +0.64(+1.49%) |
May 29, 2024 | 43.06 | 43.06 | 42.41 | 42.89 | 764,802 | -0.93(-2.12%) |
May 28, 2024 | 44.31 | 44.42 | 43.66 | 43.82 | 652,688 | -0.51(-1.15%) |
May 24, 2024 | 44.01 | 44.34 | 43.76 | 44.33 | 825,712 | +0.49(+1.12%) |
May 23, 2024 | 45.26 | 45.26 | 43.76 | 43.84 | 662,101 | -1.28(-2.84%) |
May 22, 2024 | 45.93 | 46.01 | 45.04 | 45.12 | 592,905 | -0.86(-1.87%) |
May 21, 2024 | 46.11 | 46.44 | 45.70 | 45.98 | 601,320 | -0.16(-0.35%) |
May 20, 2024 | 46.66 | 46.88 | 46.13 | 46.14 | 693,624 | -0.52(-1.11%) |
May 17, 2024 | 46.58 | 46.99 | 46.42 | 46.66 | 880,062 | +0.32(+0.69%) |
May 16, 2024 | 46.44 | 46.85 | 46.29 | 46.34 | 1,023,193 | -0.30(-0.64%) |
May 15, 2024 | 46.63 | 46.99 | 46.19 | 46.64 | 708,814 | +0.43(+0.93%) |
May 14, 2024 | 45.96 | 46.31 | 45.55 | 46.21 | 723,401 | +0.72(+1.58%) |
May 13, 2024 | 46.22 | 46.27 | 45.46 | 45.49 | 802,161 | -0.39(-0.85%) |
May 10, 2024 | 46.10 | 46.18 | 45.67 | 45.88 | 510,003 | -0.07(-0.15%) |
May 09, 2024 | 45.80 | 46.28 | 45.54 | 45.95 | 816,618 | +0.04(+0.09%) |
May 08, 2024 | 45.27 | 46.04 | 45.14 | 45.91 | 997,956 | +0.27(+0.59%) |
May 07, 2024 | 46.28 | 46.38 | 45.58 | 45.64 | 823,546 | -0.46(-1.00%) |
May 06, 2024 | 45.38 | 46.15 | 45.19 | 46.10 | 1,021,146 | +1.18(+2.63%) |
May 03, 2024 | 45.08 | 45.65 | 44.76 | 44.92 | 1,469,122 | +0.52(+1.17%) |
May 02, 2024 | 44.50 | 44.68 | 43.80 | 44.40 | 4,508,282 | +0.42(+0.95%) |
May 01, 2024 | 43.83 | 44.67 | 43.50 | 43.98 | 2,460,680 | +0.55(+1.25%) |
Apr 30, 2024 | 44.16 | 44.63 | 43.41 | 43.44 | 1,155,319 | -1.05(-2.36%) |
Apr 29, 2024 | 44.56 | 45.17 | 44.37 | 44.49 | 1,252,359 | -0.14(-0.31%) |
Apr 26, 2024 | 45.07 | 45.79 | 44.49 | 44.63 | 1,608,702 | -0.45(-0.99%) |
Apr 25, 2024 | 44.73 | 45.28 | 44.42 | 45.07 | 1,106,561 | -0.06(-0.13%) |
Apr 24, 2024 | 43.69 | 45.21 | 43.61 | 45.13 | 1,495,291 | +0.65(+1.47%) |
Apr 23, 2024 | 45.41 | 45.67 | 44.11 | 44.48 | 2,923,998 | -2.27(-4.85%) |
Apr 22, 2024 | 46.13 | 46.97 | 45.73 | 46.75 | 1,200,720 | +0.77(+1.68%) |
Apr 19, 2024 | 44.70 | 46.01 | 44.60 | 45.98 | 1,219,400 | +1.11(+2.47%) |
Apr 18, 2024 | 45.03 | 45.35 | 44.50 | 44.87 | 1,083,454 | -0.13(-0.29%) |
Apr 17, 2024 | 45.29 | 45.52 | 44.88 | 44.99 | 656,005 | +0.06(+0.13%) |
Apr 16, 2024 | 45.15 | 45.19 | 44.61 | 44.94 | 1,333,162 | -0.49(-1.07%) |
Apr 15, 2024 | 46.24 | 46.84 | 45.16 | 45.42 | 873,429 | -0.40(-0.87%) |
Apr 12, 2024 | 45.68 | 46.20 | 45.58 | 45.82 | 1,316,716 | -0.45(-0.96%) |
Apr 11, 2024 | 46.66 | 46.76 | 45.98 | 46.26 | 1,233,519 | -0.23(-0.49%) |
Apr 10, 2024 | 47.27 | 47.27 | 45.83 | 46.49 | 2,396,531 | -1.68(-3.50%) |
Apr 09, 2024 | 48.26 | 48.63 | 47.85 | 48.18 | 1,005,972 | -0.18(-0.37%) |
Apr 08, 2024 | 47.66 | 48.61 | 47.57 | 48.35 | 946,343 | +0.79(+1.67%) |
Apr 05, 2024 | 47.44 | 47.79 | 47.34 | 47.56 | 763,127 | -0.03(-0.06%) |
Apr 04, 2024 | 48.68 | 48.77 | 47.49 | 47.59 | 1,030,845 | -0.48(-0.99%) |
Apr 03, 2024 | 47.99 | 48.60 | 47.85 | 48.07 | 1,072,168 | +0.03(+0.06%) |
Apr 02, 2024 | 48.57 | 48.77 | 47.93 | 48.04 | 992,063 | -1.06(-2.16%) |