Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 42.07 | 42.17 | 42.03 | 42.14 | 905,943 | +0.04(+0.10%) |
Jun 14, 2024 | 42.13 | 42.15 | 42.06 | 42.10 | 597,951 | -0.12(-0.28%) |
Jun 13, 2024 | 42.31 | 42.31 | 42.17 | 42.22 | 1,110,990 | +0.00(+0.00%) |
Jun 12, 2024 | 42.35 | 42.35 | 42.21 | 42.22 | 647,056 | +0.12(+0.29%) |
Jun 11, 2024 | 42.05 | 42.11 | 42.02 | 42.10 | 604,998 | +0.05(+0.12%) |
Jun 10, 2024 | 42.00 | 42.06 | 41.97 | 42.05 | 648,427 | +0.02(+0.05%) |
Jun 07, 2024 | 41.99 | 42.06 | 41.97 | 42.03 | 679,590 | -0.07(-0.17%) |
Jun 06, 2024 | 42.14 | 42.14 | 42.09 | 42.10 | 1,684,753 | -0.04(-0.09%) |
Jun 05, 2024 | 42.11 | 42.16 | 42.05 | 42.14 | 558,553 | +0.10(+0.24%) |
Jun 04, 2024 | 42.03 | 42.10 | 42.02 | 42.04 | 837,084 | -0.01(-0.02%) |
Jun 03, 2024 | 42.01 | 42.06 | 41.98 | 42.05 | 851,097 | +0.10(+0.23%) |
May 31, 2024 | 41.87 | 41.96 | 41.87 | 41.95 | 950,134 | +0.12(+0.29%) |
May 30, 2024 | 41.76 | 41.87 | 41.76 | 41.84 | 1,067,645 | +0.11(+0.26%) |
May 29, 2024 | 41.73 | 41.78 | 41.72 | 41.73 | 1,667,550 | -0.10(-0.24%) |
May 28, 2024 | 41.97 | 41.97 | 41.81 | 41.83 | 1,262,913 | -0.13(-0.31%) |
May 24, 2024 | 41.89 | 41.96 | 41.85 | 41.95 | 603,336 | +0.12(+0.29%) |
May 23, 2024 | 41.99 | 41.99 | 41.82 | 41.84 | 723,846 | -0.10(-0.24%) |
May 22, 2024 | 41.95 | 41.98 | 41.88 | 41.93 | 939,744 | -0.06(-0.14%) |
May 21, 2024 | 41.99 | 42.05 | 41.99 | 41.99 | 569,786 | -0.01(-0.02%) |
May 20, 2024 | 41.99 | 42.00 | 41.95 | 42.00 | 1,142,664 | +0.02(+0.05%) |
May 17, 2024 | 42.02 | 42.02 | 41.95 | 41.98 | 1,121,183 | -0.01(-0.02%) |
May 16, 2024 | 42.09 | 42.09 | 41.99 | 41.99 | 975,572 | -0.08(-0.19%) |
May 15, 2024 | 42.03 | 42.10 | 41.98 | 42.07 | 1,234,460 | +0.16(+0.38%) |
May 14, 2024 | 41.90 | 41.91 | 41.86 | 41.91 | 755,141 | +0.07(+0.17%) |
May 13, 2024 | 41.94 | 41.94 | 41.83 | 41.85 | 1,303,655 | -0.02(-0.05%) |
May 10, 2024 | 41.95 | 41.95 | 41.83 | 41.87 | 756,092 | -0.08(-0.19%) |
May 09, 2024 | 41.90 | 41.94 | 41.87 | 41.94 | 1,004,899 | +0.03(+0.07%) |
May 08, 2024 | 41.93 | 41.95 | 41.89 | 41.91 | 1,352,848 | -0.07(-0.17%) |
May 07, 2024 | 42.04 | 42.04 | 41.92 | 41.98 | 923,536 | +0.00(+0.00%) |
May 06, 2024 | 41.98 | 42.01 | 41.96 | 41.98 | 2,311,788 | +0.03(+0.07%) |
May 03, 2024 | 41.99 | 42.05 | 41.89 | 41.95 | 1,026,851 | +0.15(+0.36%) |
May 02, 2024 | 41.71 | 41.84 | 41.65 | 41.81 | 1,644,509 | +0.18(+0.43%) |