Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 42.21 | 42.46 | 41.51 | 42.09 | 272,475 | -0.74(-1.73%) |
Jun 13, 2024 | 43.36 | 43.36 | 42.31 | 42.83 | 186,488 | -0.69(-1.59%) |
Jun 12, 2024 | 44.29 | 44.81 | 43.43 | 43.52 | 165,401 | +0.51(+1.19%) |
Jun 11, 2024 | 42.82 | 43.21 | 42.47 | 43.01 | 243,741 | -0.12(-0.28%) |
Jun 10, 2024 | 42.97 | 43.21 | 42.24 | 43.13 | 417,598 | -0.38(-0.87%) |
Jun 07, 2024 | 43.00 | 43.78 | 43.00 | 43.51 | 251,189 | -0.11(-0.25%) |
Jun 06, 2024 | 43.24 | 43.95 | 43.24 | 43.62 | 250,343 | +0.15(+0.35%) |
Jun 05, 2024 | 43.73 | 43.79 | 43.08 | 43.47 | 220,003 | +0.03(+0.07%) |
Jun 04, 2024 | 43.35 | 43.80 | 42.85 | 43.44 | 325,559 | -0.17(-0.39%) |
Jun 03, 2024 | 45.78 | 45.78 | 43.01 | 43.61 | 288,894 | -1.52(-3.37%) |
May 31, 2024 | 45.01 | 45.25 | 44.45 | 45.13 | 348,751 | +0.37(+0.83%) |
May 30, 2024 | 43.74 | 44.91 | 43.43 | 44.76 | 257,296 | +1.34(+3.09%) |
May 29, 2024 | 43.81 | 44.09 | 43.05 | 43.42 | 388,997 | -0.95(-2.14%) |
May 28, 2024 | 44.80 | 45.01 | 44.14 | 44.37 | 261,639 | -0.18(-0.40%) |
May 24, 2024 | 44.20 | 44.76 | 43.89 | 44.55 | 243,265 | +0.77(+1.76%) |
May 23, 2024 | 44.53 | 44.64 | 43.08 | 43.78 | 305,795 | -0.72(-1.62%) |
May 22, 2024 | 44.91 | 45.14 | 44.10 | 44.50 | 221,261 | -0.39(-0.87%) |
May 21, 2024 | 45.43 | 45.92 | 44.77 | 44.89 | 177,526 | -0.72(-1.58%) |
May 20, 2024 | 45.93 | 46.80 | 45.58 | 45.61 | 257,382 | -0.35(-0.76%) |
May 17, 2024 | 45.99 | 45.99 | 44.96 | 45.96 | 291,025 | +0.14(+0.31%) |
May 16, 2024 | 45.62 | 45.82 | 44.82 | 45.82 | 304,202 | -0.03(-0.07%) |
May 15, 2024 | 45.89 | 45.90 | 45.31 | 45.85 | 207,273 | +0.44(+0.97%) |
May 14, 2024 | 46.52 | 46.52 | 45.37 | 45.41 | 187,975 | -0.48(-1.05%) |
May 13, 2024 | 47.39 | 47.39 | 45.85 | 45.89 | 271,283 | -1.19(-2.53%) |
May 10, 2024 | 46.72 | 47.18 | 46.63 | 47.08 | 257,110 | +0.55(+1.18%) |
May 09, 2024 | 45.36 | 46.55 | 45.23 | 46.53 | 258,413 | +1.34(+2.97%) |
May 08, 2024 | 44.41 | 45.24 | 44.41 | 45.19 | 206,745 | +0.34(+0.76%) |
May 07, 2024 | 43.99 | 45.05 | 43.97 | 44.85 | 312,131 | +0.82(+1.86%) |
May 06, 2024 | 43.80 | 44.49 | 43.60 | 44.03 | 303,879 | +0.50(+1.14%) |
May 03, 2024 | 43.97 | 44.16 | 42.91 | 43.53 | 404,808 | +0.35(+0.81%) |
May 02, 2024 | 43.25 | 43.48 | 42.87 | 43.19 | 527,759 | +0.54(+1.26%) |
May 01, 2024 | 43.64 | 43.67 | 42.55 | 42.65 | 637,670 | -1.11(-2.53%) |
Apr 30, 2024 | 45.58 | 45.58 | 43.64 | 43.75 | 489,761 | -2.39(-5.18%) |
Apr 29, 2024 | 46.73 | 47.00 | 46.00 | 46.15 | 246,354 | -0.44(-0.94%) |
Apr 26, 2024 | 45.34 | 46.77 | 44.99 | 46.58 | 371,168 | +1.34(+2.97%) |
Apr 25, 2024 | 45.93 | 46.48 | 44.60 | 45.24 | 402,021 | -1.03(-2.22%) |
Apr 24, 2024 | 49.35 | 49.35 | 45.20 | 46.26 | 523,021 | -2.78(-5.67%) |
Apr 23, 2024 | 48.39 | 49.34 | 48.12 | 49.04 | 251,334 | +0.94(+1.95%) |
Apr 22, 2024 | 48.72 | 49.34 | 47.92 | 48.11 | 346,975 | -0.42(-0.86%) |
Apr 19, 2024 | 47.54 | 48.59 | 47.54 | 48.53 | 305,790 | +0.75(+1.56%) |
Apr 18, 2024 | 48.16 | 48.78 | 47.68 | 47.78 | 251,910 | +0.05(+0.10%) |
Apr 17, 2024 | 49.45 | 49.66 | 47.69 | 47.73 | 283,968 | -1.20(-2.44%) |
Apr 16, 2024 | 48.92 | 49.43 | 48.30 | 48.92 | 247,826 | -0.07(-0.14%) |
Apr 15, 2024 | 50.66 | 51.04 | 48.69 | 48.99 | 250,930 | -1.27(-2.52%) |
Apr 12, 2024 | 50.77 | 51.11 | 49.94 | 50.26 | 186,276 | -0.53(-1.04%) |
Apr 11, 2024 | 50.99 | 51.37 | 50.06 | 50.79 | 212,743 | -0.16(-0.31%) |
Apr 10, 2024 | 51.12 | 51.49 | 50.57 | 50.95 | 256,804 | -1.21(-2.31%) |
Apr 09, 2024 | 51.89 | 52.62 | 51.71 | 52.15 | 266,020 | -0.17(-0.32%) |
Apr 08, 2024 | 52.29 | 52.53 | 52.00 | 52.32 | 176,614 | +0.42(+0.81%) |
Apr 05, 2024 | 51.83 | 52.28 | 51.45 | 51.90 | 322,965 | +0.16(+0.31%) |
Apr 04, 2024 | 52.42 | 52.66 | 51.41 | 51.74 | 187,650 | -0.42(-0.80%) |
Apr 03, 2024 | 51.25 | 52.63 | 51.25 | 52.16 | 270,367 | +0.50(+0.96%) |
Apr 02, 2024 | 52.41 | 52.59 | 51.09 | 51.66 | 432,967 | -1.12(-2.11%) |