Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 43.36 | 43.73 | 43.15 | 43.50 | 106,748 | +0.12(+0.28%) |
Jun 14, 2024 | 43.83 | 43.83 | 42.65 | 43.38 | 235,962 | -0.66(-1.50%) |
Jun 13, 2024 | 45.18 | 45.26 | 43.94 | 44.04 | 163,262 | -1.23(-2.72%) |
Jun 12, 2024 | 45.36 | 45.76 | 44.94 | 45.27 | 117,893 | +0.41(+0.91%) |
Jun 11, 2024 | 44.77 | 45.15 | 44.33 | 44.86 | 128,132 | -0.26(-0.58%) |
Jun 10, 2024 | 45.02 | 45.15 | 44.02 | 45.12 | 168,919 | -0.07(-0.15%) |
Jun 07, 2024 | 44.72 | 45.56 | 44.58 | 45.19 | 222,673 | +0.35(+0.78%) |
Jun 06, 2024 | 44.43 | 45.08 | 44.43 | 44.84 | 131,817 | +0.38(+0.85%) |
Jun 05, 2024 | 43.84 | 45.32 | 43.65 | 44.46 | 209,641 | +0.31(+0.70%) |
Jun 04, 2024 | 43.00 | 44.23 | 43.00 | 44.15 | 107,293 | +0.87(+2.01%) |
Jun 03, 2024 | 43.48 | 43.85 | 43.24 | 43.28 | 155,523 | -0.14(-0.32%) |
May 31, 2024 | 42.54 | 43.70 | 42.36 | 43.42 | 275,843 | +1.06(+2.50%) |
May 30, 2024 | 42.15 | 42.46 | 41.87 | 42.36 | 608,848 | +0.18(+0.43%) |
May 29, 2024 | 42.48 | 42.90 | 42.12 | 42.18 | 264,616 | -0.27(-0.64%) |
May 28, 2024 | 43.40 | 43.54 | 42.40 | 42.45 | 211,461 | -0.92(-2.12%) |
May 27, 2024 | 43.40 | 44.01 | 43.31 | 43.37 | 40,944 | -0.16(-0.37%) |
May 24, 2024 | 43.50 | 43.77 | 43.18 | 43.53 | 138,744 | +0.13(+0.30%) |
May 23, 2024 | 44.63 | 44.63 | 43.14 | 43.40 | 261,615 | -1.10(-2.47%) |
May 22, 2024 | 44.47 | 45.47 | 44.30 | 44.50 | 311,592 | -0.56(-1.24%) |
May 21, 2024 | 47.24 | 47.24 | 44.60 | 45.06 | 306,690 | -2.45(-5.16%) |
May 17, 2024 | 47.51 | 0 | +0.45(+0.96%) | |||
May 16, 2024 | 46.62 | 47.50 | 44.98 | 47.06 | 426,968 | +2.41(+5.40%) |
May 15, 2024 | 45.45 | 45.76 | 44.28 | 44.65 | 294,210 | -0.55(-1.22%) |
May 14, 2024 | 46.12 | 47.01 | 45.16 | 45.20 | 196,834 | -0.92(-1.99%) |
May 13, 2024 | 46.12 | 46.29 | 45.33 | 46.12 | 173,209 | +0.11(+0.24%) |
May 10, 2024 | 46.04 | 46.26 | 45.39 | 46.01 | 241,967 | +0.05(+0.11%) |
May 09, 2024 | 45.83 | 45.97 | 45.31 | 45.96 | 76,645 | +0.09(+0.20%) |
May 08, 2024 | 45.18 | 45.87 | 44.94 | 45.87 | 118,890 | +0.64(+1.41%) |
May 07, 2024 | 44.61 | 45.73 | 44.61 | 45.23 | 118,667 | +0.54(+1.21%) |
May 06, 2024 | 44.43 | 44.76 | 44.03 | 44.69 | 155,144 | +0.70(+1.59%) |
May 03, 2024 | 44.87 | 44.89 | 43.52 | 43.99 | 149,949 | -0.38(-0.86%) |
May 02, 2024 | 44.78 | 44.78 | 43.21 | 44.37 | 84,891 | +0.07(+0.16%) |
May 01, 2024 | 45.17 | 45.23 | 44.09 | 44.30 | 178,715 | -0.99(-2.19%) |
Apr 30, 2024 | 44.64 | 45.73 | 44.64 | 45.29 | 213,373 | +0.38(+0.85%) |
Apr 29, 2024 | 45.23 | 45.40 | 44.68 | 44.91 | 182,245 | -0.19(-0.42%) |
Apr 26, 2024 | 44.95 | 45.35 | 44.74 | 45.10 | 199,109 | +0.25(+0.56%) |
Apr 25, 2024 | 45.13 | 45.45 | 44.41 | 44.85 | 275,335 | -0.81(-1.77%) |
Apr 24, 2024 | 45.43 | 46.09 | 44.86 | 45.66 | 781,019 | +0.61(+1.35%) |
Apr 23, 2024 | 43.26 | 45.30 | 43.14 | 45.05 | 670,410 | +1.83(+4.23%) |
Apr 22, 2024 | 42.79 | 43.67 | 42.66 | 43.22 | 237,682 | +0.40(+0.93%) |
Apr 19, 2024 | 43.35 | 43.74 | 42.31 | 42.82 | 345,791 | -0.64(-1.47%) |
Apr 18, 2024 | 41.57 | 44.25 | 41.57 | 43.46 | 1,325,079 | +1.78(+4.27%) |
Apr 17, 2024 | 41.55 | 41.70 | 41.12 | 41.68 | 214,985 | +0.28(+0.68%) |
Apr 16, 2024 | 41.40 | 41.80 | 41.27 | 41.40 | 377,439 | -0.09(-0.22%) |
Apr 15, 2024 | 41.79 | 42.16 | 41.26 | 41.49 | 244,461 | -0.22(-0.53%) |
Apr 12, 2024 | 42.55 | 42.78 | 41.53 | 41.71 | 229,928 | -0.98(-2.30%) |
Apr 11, 2024 | 42.78 | 43.18 | 42.52 | 42.69 | 512,762 | -0.32(-0.74%) |
Apr 10, 2024 | 43.76 | 43.76 | 42.99 | 43.01 | 330,456 | -1.40(-3.15%) |
Apr 09, 2024 | 44.02 | 44.42 | 43.41 | 44.41 | 315,535 | +0.67(+1.53%) |
Apr 08, 2024 | 44.24 | 44.26 | 43.56 | 43.74 | 509,744 | -0.46(-1.04%) |
Apr 05, 2024 | 44.83 | 45.14 | 44.15 | 44.20 | 414,210 | -0.41(-0.92%) |
Apr 04, 2024 | 45.65 | 45.65 | 44.56 | 44.61 | 579,137 | -0.75(-1.65%) |
Apr 03, 2024 | 45.78 | 46.18 | 45.30 | 45.36 | 245,218 | -0.29(-0.64%) |
Apr 02, 2024 | 45.58 | 45.81 | 44.93 | 45.65 | 258,289 | -0.07(-0.15%) |