Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 43.62 | 43.62 | 43.53 | 43.53 | 1,486 | +0.04(+0.09%) |
Jun 13, 2024 | 43.42 | 43.51 | 43.34 | 43.49 | 2,190 | +0.23(+0.53%) |
Jun 12, 2024 | 43.38 | 43.42 | 43.26 | 43.26 | 2,327 | +0.20(+0.47%) |
Jun 11, 2024 | 42.86 | 43.06 | 42.86 | 43.06 | 3,087 | +0.17(+0.40%) |
Jun 10, 2024 | 42.88 | 42.95 | 42.77 | 42.89 | 1,748 | -0.05(-0.11%) |
Jun 07, 2024 | 42.92 | 43.05 | 42.90 | 42.94 | 1,307 | -0.27(-0.64%) |
Jun 06, 2024 | 43.33 | 43.33 | 43.19 | 43.21 | 4,527 | +0.01(+0.01%) |
Jun 05, 2024 | 43.08 | 43.26 | 43.08 | 43.20 | 2,865 | +0.07(+0.17%) |
Jun 04, 2024 | 43.15 | 43.16 | 43.01 | 43.13 | 11,798 | +0.19(+0.45%) |
Jun 03, 2024 | 42.87 | 42.94 | 42.87 | 42.94 | 1,799 | +0.21(+0.50%) |
May 31, 2024 | 42.78 | 42.78 | 42.66 | 42.73 | 3,037 | +0.14(+0.33%) |
May 30, 2024 | 42.61 | 42.62 | 42.48 | 42.58 | 2,485 | +0.12(+0.29%) |
May 29, 2024 | 42.46 | 42.46 | 42.44 | 42.46 | 1,124 | -0.14(-0.33%) |
May 28, 2024 | 42.68 | 42.73 | 42.53 | 42.60 | 1,795 | -0.15(-0.35%) |
May 24, 2024 | 42.72 | 42.75 | 42.68 | 42.75 | 4,855 | +0.02(+0.04%) |
May 23, 2024 | 42.79 | 42.79 | 42.73 | 42.73 | 3,562 | -0.17(-0.39%) |
May 22, 2024 | 42.91 | 42.91 | 42.90 | 42.90 | 884 | -0.04(-0.09%) |
May 21, 2024 | 42.90 | 43.01 | 42.90 | 42.94 | 628 | +0.10(+0.23%) |
May 20, 2024 | 42.95 | 42.95 | 42.79 | 42.85 | 3,333 | -0.09(-0.21%) |
May 17, 2024 | 43.11 | 43.11 | 42.86 | 42.93 | 5,863 | -0.18(-0.42%) |
May 16, 2024 | 43.22 | 43.22 | 43.08 | 43.11 | 2,303 | -0.01(-0.03%) |
May 15, 2024 | 43.15 | 43.15 | 43.13 | 43.13 | 714 | +0.30(+0.71%) |
May 14, 2024 | 42.82 | 42.89 | 42.76 | 42.82 | 4,015 | +0.09(+0.22%) |
May 13, 2024 | 42.79 | 42.79 | 42.64 | 42.73 | 6,696 | +0.04(+0.10%) |
May 10, 2024 | 42.70 | 42.77 | 42.61 | 42.69 | 10,504 | -0.08(-0.19%) |
May 09, 2024 | 42.70 | 42.85 | 42.70 | 42.77 | 8,157 | +0.10(+0.23%) |
May 08, 2024 | 42.72 | 42.75 | 42.67 | 42.67 | 3,932 | -0.04(-0.09%) |
May 07, 2024 | 42.74 | 42.75 | 42.70 | 42.71 | 1,006 | +0.11(+0.27%) |
May 06, 2024 | 42.51 | 42.61 | 42.50 | 42.60 | 3,312 | +0.04(+0.10%) |
May 03, 2024 | 42.54 | 42.63 | 42.48 | 42.55 | 8,652 | +0.24(+0.58%) |
May 02, 2024 | 42.19 | 42.38 | 42.19 | 42.31 | 733 | +0.16(+0.38%) |
May 01, 2024 | 42.02 | 42.22 | 42.01 | 42.15 | 7,696 | +0.13(+0.31%) |
Apr 30, 2024 | 42.10 | 42.14 | 41.93 | 42.02 | 13,990 | -0.17(-0.41%) |
Apr 29, 2024 | 42.30 | 42.30 | 42.10 | 42.19 | 18,891 | +0.13(+0.32%) |
Apr 26, 2024 | 42.12 | 42.16 | 41.97 | 42.06 | 24,428 | +0.04(+0.09%) |
Apr 25, 2024 | 41.90 | 42.05 | 41.90 | 42.02 | 2,046 | -0.15(-0.37%) |
Apr 24, 2024 | 42.11 | 42.18 | 42.11 | 42.18 | 3,012 | -0.07(-0.18%) |
Apr 23, 2024 | 42.04 | 42.34 | 42.04 | 42.25 | 13,584 | +0.08(+0.19%) |
Apr 22, 2024 | 42.05 | 42.25 | 42.05 | 42.17 | 10,787 | -0.00(-0.01%) |
Apr 19, 2024 | 42.13 | 42.25 | 42.06 | 42.18 | 5,031 | +0.04(+0.10%) |
Apr 18, 2024 | 42.19 | 42.19 | 42.12 | 42.13 | 1,569 | -0.07(-0.17%) |
Apr 17, 2024 | 42.09 | 42.27 | 42.07 | 42.21 | 24,729 | +0.20(+0.47%) |
Apr 16, 2024 | 42.00 | 42.09 | 41.95 | 42.01 | 13,401 | -0.14(-0.33%) |
Apr 15, 2024 | 42.15 | 42.19 | 42.15 | 42.15 | 2,138 | -0.30(-0.70%) |
Apr 12, 2024 | 42.42 | 42.53 | 42.38 | 42.44 | 4,047 | +0.15(+0.34%) |
Apr 11, 2024 | 42.47 | 42.47 | 42.18 | 42.30 | 9,688 | -0.08(-0.18%) |
Apr 10, 2024 | 42.43 | 42.57 | 42.38 | 42.38 | 1,929 | -0.45(-1.04%) |
Apr 09, 2024 | 42.76 | 42.88 | 42.75 | 42.82 | 4,235 | +0.15(+0.35%) |
Apr 08, 2024 | 42.57 | 42.73 | 42.55 | 42.67 | 2,725 | -0.09(-0.21%) |
Apr 05, 2024 | 42.89 | 42.89 | 42.76 | 42.76 | 265 | -0.21(-0.48%) |
Apr 04, 2024 | 42.78 | 42.97 | 42.78 | 42.97 | 1,155 | +0.12(+0.28%) |
Apr 03, 2024 | 42.61 | 42.89 | 42.61 | 42.85 | 1,748 | -0.06(-0.14%) |
Apr 02, 2024 | 42.83 | 42.94 | 42.73 | 42.91 | 13,771 | -0.03(-0.07%) |