Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 43.65 | 43.70 | 43.30 | 43.68 | 8,655 | +0.62(+1.44%) |
Jun 26, 2024 | 43.70 | 43.70 | 43.04 | 43.06 | 7,809 | -0.44(-1.01%) |
Jun 25, 2024 | 43.38 | 43.69 | 43.03 | 43.50 | 16,569 | -0.20(-0.46%) |
Jun 24, 2024 | 43.64 | 43.70 | 43.17 | 43.70 | 12,259 | +0.00(+0.00%) |
Jun 21, 2024 | 43.18 | 43.70 | 42.86 | 43.70 | 13,372 | +0.42(+0.97%) |
Jun 20, 2024 | 43.30 | 43.48 | 43.15 | 43.28 | 4,244 | +0.13(+0.30%) |
Jun 18, 2024 | 43.15 | 43.28 | 42.70 | 43.15 | 9,273 | -0.01(-0.03%) |
Jun 17, 2024 | 43.16 | 43.49 | 42.82 | 43.16 | 7,684 | +0.22(+0.51%) |
Jun 14, 2024 | 42.87 | 43.32 | 42.87 | 42.94 | 4,423 | -0.11(-0.25%) |
Jun 13, 2024 | 43.19 | 43.49 | 42.80 | 43.05 | 9,281 | -0.23(-0.53%) |
Jun 12, 2024 | 43.36 | 43.67 | 42.71 | 43.28 | 10,511 | +0.13(+0.30%) |
Jun 11, 2024 | 42.89 | 43.46 | 42.54 | 43.15 | 10,780 | +0.24(+0.55%) |
Jun 10, 2024 | 43.16 | 43.20 | 42.86 | 42.91 | 4,842 | -0.48(-1.10%) |
Jun 07, 2024 | 43.29 | 43.64 | 43.26 | 43.39 | 5,785 | +0.16(+0.37%) |
Jun 06, 2024 | 43.40 | 44.01 | 43.20 | 43.23 | 14,839 | +0.06(+0.14%) |
Jun 05, 2024 | 43.44 | 43.44 | 43.12 | 43.17 | 6,682 | +0.12(+0.27%) |
Jun 04, 2024 | 43.41 | 43.41 | 42.66 | 43.05 | 7,746 | -0.52(-1.19%) |
Jun 03, 2024 | 42.61 | 43.57 | 42.61 | 43.57 | 13,167 | +1.02(+2.41%) |
May 31, 2024 | 43.20 | 43.20 | 42.35 | 42.54 | 12,698 | +0.44(+1.04%) |
May 30, 2024 | 42.11 | 42.44 | 41.97 | 42.11 | 9,268 | +0.23(+0.55%) |
May 29, 2024 | 42.36 | 42.66 | 41.88 | 41.88 | 6,229 | -0.39(-0.92%) |
May 28, 2024 | 42.72 | 43.39 | 41.85 | 42.27 | 12,196 | -0.26(-0.61%) |
May 24, 2024 | 42.28 | 42.76 | 42.12 | 42.52 | 7,673 | +0.21(+0.49%) |
May 23, 2024 | 42.53 | 43.04 | 42.13 | 42.32 | 10,904 | -0.11(-0.26%) |
May 22, 2024 | 43.27 | 43.27 | 42.22 | 42.43 | 24,311 | -1.08(-2.48%) |
May 21, 2024 | 42.96 | 47.68 | 42.48 | 43.51 | 107,376 | +0.39(+0.91%) |
May 20, 2024 | 42.54 | 43.28 | 42.54 | 43.11 | 15,272 | +0.23(+0.53%) |
May 17, 2024 | 43.32 | 43.32 | 42.20 | 42.88 | 27,566 | -0.61(-1.40%) |
May 16, 2024 | 42.86 | 43.55 | 41.97 | 43.49 | 32,879 | +1.01(+2.37%) |
May 15, 2024 | 42.44 | 42.48 | 41.87 | 42.48 | 9,090 | +0.45(+1.06%) |
May 14, 2024 | 42.08 | 42.09 | 41.99 | 42.04 | 5,520 | +0.12(+0.28%) |
May 13, 2024 | 42.08 | 42.08 | 41.79 | 41.92 | 5,760 | +0.01(+0.02%) |
May 10, 2024 | 41.88 | 42.15 | 41.85 | 41.91 | 9,483 | +0.02(+0.05%) |
May 09, 2024 | 41.81 | 41.91 | 41.81 | 41.89 | 6,070 | +0.10(+0.24%) |
May 08, 2024 | 41.83 | 41.89 | 41.40 | 41.79 | 8,181 | +0.33(+0.80%) |
May 07, 2024 | 41.64 | 41.64 | 41.35 | 41.46 | 5,353 | -0.09(-0.22%) |
May 06, 2024 | 41.59 | 41.84 | 41.29 | 41.55 | 7,849 | +0.14(+0.33%) |
May 03, 2024 | 41.51 | 41.59 | 41.41 | 41.41 | 2,875 | +0.03(+0.07%) |
May 02, 2024 | 41.37 | 41.71 | 41.25 | 41.39 | 8,562 | -0.02(-0.05%) |
May 01, 2024 | 41.17 | 41.56 | 41.09 | 41.41 | 14,907 | +0.37(+0.89%) |
Apr 30, 2024 | 41.08 | 41.41 | 40.66 | 41.04 | 9,685 | +0.05(+0.12%) |
Apr 29, 2024 | 41.25 | 41.32 | 40.84 | 40.99 | 13,286 | -0.04(-0.09%) |
Apr 26, 2024 | 40.73 | 41.08 | 40.73 | 41.03 | 12,120 | +0.40(+0.99%) |
Apr 25, 2024 | 41.03 | 41.27 | 40.62 | 40.62 | 19,512 | -0.76(-1.84%) |
Apr 24, 2024 | 41.09 | 41.44 | 41.09 | 41.39 | 5,220 | -0.01(-0.02%) |
Apr 23, 2024 | 41.41 | 41.41 | 41.26 | 41.40 | 1,685 | +0.20(+0.48%) |
Apr 22, 2024 | 41.20 | 41.44 | 41.20 | 41.20 | 7,024 | +0.00(+0.00%) |
Apr 19, 2024 | 41.15 | 41.33 | 40.86 | 41.20 | 4,986 | +0.34(+0.82%) |
Apr 18, 2024 | 40.68 | 41.12 | 40.66 | 40.86 | 6,848 | +0.20(+0.49%) |
Apr 17, 2024 | 41.14 | 41.14 | 40.64 | 40.66 | 5,173 | -0.02(-0.04%) |
Apr 16, 2024 | 40.98 | 40.98 | 40.43 | 40.68 | 7,198 | +0.05(+0.13%) |
Apr 15, 2024 | 40.74 | 40.93 | 40.45 | 40.62 | 16,680 | -0.34(-0.83%) |
Apr 12, 2024 | 40.89 | 41.14 | 40.76 | 40.96 | 5,816 | -0.15(-0.37%) |
Apr 11, 2024 | 41.10 | 41.70 | 40.97 | 41.12 | 17,373 | -0.03(-0.07%) |
Apr 10, 2024 | 41.24 | 41.72 | 41.10 | 41.15 | 6,282 | -0.15(-0.36%) |
Apr 09, 2024 | 41.31 | 41.55 | 41.26 | 41.29 | 9,636 | +0.03(+0.07%) |
Apr 08, 2024 | 41.73 | 41.73 | 41.26 | 41.27 | 16,460 | -0.45(-1.09%) |
Apr 05, 2024 | 41.62 | 41.99 | 41.31 | 41.72 | 7,058 | +0.28(+0.67%) |
Apr 04, 2024 | 41.87 | 42.06 | 41.44 | 41.44 | 10,392 | -0.42(-1.01%) |
Apr 03, 2024 | 41.93 | 41.93 | 41.48 | 41.87 | 6,557 | -0.06(-0.14%) |
Apr 02, 2024 | 41.79 | 41.96 | 41.59 | 41.93 | 6,945 | -0.20(-0.47%) |