Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 43.51 | 43.65 | 43.06 | 43.41 | 923,365 | -0.22(-0.50%) |
Jun 13, 2024 | 43.67 | 44.06 | 43.59 | 43.63 | 957,146 | -0.13(-0.30%) |
Jun 12, 2024 | 44.23 | 44.79 | 43.60 | 43.76 | 1,108,730 | +0.33(+0.76%) |
Jun 11, 2024 | 43.26 | 43.55 | 43.02 | 43.43 | 1,255,182 | -0.03(-0.07%) |
Jun 10, 2024 | 43.52 | 43.64 | 42.86 | 43.46 | 1,688,266 | -0.23(-0.53%) |
Jun 07, 2024 | 43.65 | 44.27 | 43.47 | 43.69 | 896,176 | -0.39(-0.88%) |
Jun 06, 2024 | 43.66 | 44.13 | 43.52 | 44.08 | 852,843 | +0.28(+0.63%) |
Jun 05, 2024 | 44.45 | 44.45 | 43.74 | 43.80 | 841,925 | -0.63(-1.42%) |
Jun 04, 2024 | 44.09 | 44.59 | 44.01 | 44.43 | 956,577 | +0.20(+0.44%) |
Jun 03, 2024 | 44.24 | 44.37 | 43.98 | 44.24 | 790,280 | +0.10(+0.22%) |
May 31, 2024 | 43.73 | 44.24 | 43.63 | 44.14 | 2,028,281 | +0.61(+1.40%) |
May 30, 2024 | 43.08 | 43.58 | 42.86 | 43.53 | 1,115,785 | +0.70(+1.63%) |
May 29, 2024 | 43.21 | 43.21 | 42.64 | 42.83 | 1,049,079 | -0.53(-1.22%) |
May 28, 2024 | 43.95 | 44.17 | 43.33 | 43.36 | 1,536,642 | -0.53(-1.21%) |
May 24, 2024 | 44.03 | 44.09 | 43.49 | 43.89 | 982,411 | +0.15(+0.34%) |
May 23, 2024 | 44.80 | 44.83 | 43.73 | 43.75 | 694,746 | -1.15(-2.56%) |
May 22, 2024 | 45.38 | 45.58 | 44.77 | 44.90 | 719,858 | -0.65(-1.42%) |
May 21, 2024 | 45.71 | 45.83 | 45.31 | 45.54 | 891,509 | -0.15(-0.32%) |
May 20, 2024 | 45.12 | 45.73 | 45.12 | 45.69 | 1,099,346 | +0.43(+0.96%) |
May 17, 2024 | 44.97 | 45.48 | 44.87 | 45.26 | 709,004 | +0.35(+0.79%) |
May 16, 2024 | 45.13 | 45.22 | 44.75 | 44.91 | 1,120,780 | -0.23(-0.50%) |
May 15, 2024 | 44.64 | 45.34 | 44.56 | 45.13 | 1,461,235 | +1.01(+2.30%) |
May 14, 2024 | 43.90 | 44.23 | 43.83 | 44.12 | 644,084 | +0.35(+0.81%) |
May 13, 2024 | 43.64 | 43.78 | 43.39 | 43.77 | 672,757 | +0.25(+0.56%) |
May 10, 2024 | 43.63 | 43.83 | 43.46 | 43.52 | 892,789 | +0.06(+0.14%) |
May 09, 2024 | 43.59 | 43.76 | 43.19 | 43.46 | 1,186,261 | +0.19(+0.43%) |
May 08, 2024 | 43.30 | 43.53 | 43.06 | 43.27 | 1,239,841 | -0.18(-0.41%) |
May 07, 2024 | 43.23 | 43.82 | 43.12 | 43.45 | 1,875,747 | +0.54(+1.26%) |
May 06, 2024 | 42.75 | 42.98 | 42.54 | 42.91 | 1,177,563 | +0.44(+1.04%) |
May 03, 2024 | 43.24 | 43.40 | 42.31 | 42.47 | 1,107,174 | -0.29(-0.69%) |
May 02, 2024 | 42.70 | 42.97 | 42.14 | 42.76 | 2,683,341 | +0.38(+0.90%) |