Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 45.84 | 46.29 | 45.51 | 46.20 | 9,990 | +0.66(+1.44%) |
Jun 14, 2024 | 45.31 | 45.58 | 45.20 | 45.54 | 5,134 | +0.02(+0.04%) |
Jun 13, 2024 | 45.65 | 45.69 | 45.20 | 45.52 | 12,018 | +0.77(+1.73%) |
Jun 12, 2024 | 44.38 | 44.80 | 44.38 | 44.75 | 9,806 | +1.42(+3.29%) |
Jun 11, 2024 | 43.19 | 43.42 | 42.92 | 43.32 | 7,499 | +0.07(+0.17%) |
Jun 10, 2024 | 43.02 | 43.36 | 42.92 | 43.25 | 4,558 | +0.21(+0.48%) |
Jun 07, 2024 | 42.91 | 43.17 | 42.77 | 43.04 | 11,404 | +0.15(+0.36%) |
Jun 06, 2024 | 43.15 | 43.21 | 42.82 | 42.89 | 19,050 | -0.22(-0.50%) |
Jun 05, 2024 | 42.46 | 43.10 | 42.36 | 43.10 | 18,807 | +1.29(+3.08%) |
Jun 04, 2024 | 41.86 | 41.89 | 41.56 | 41.82 | 7,602 | -0.10(-0.24%) |
Jun 03, 2024 | 42.29 | 42.29 | 41.42 | 41.92 | 21,353 | +0.18(+0.43%) |
May 31, 2024 | 42.22 | 42.26 | 41.02 | 41.74 | 12,335 | -0.46(-1.10%) |
May 30, 2024 | 42.77 | 42.77 | 42.10 | 42.20 | 9,435 | -0.92(-2.14%) |
May 29, 2024 | 43.05 | 43.27 | 42.95 | 43.12 | 6,611 | -0.45(-1.03%) |
May 28, 2024 | 43.68 | 43.78 | 43.36 | 43.57 | 6,118 | +0.28(+0.65%) |
May 24, 2024 | 42.79 | 43.35 | 42.79 | 43.29 | 15,472 | +0.60(+1.40%) |
May 23, 2024 | 43.60 | 43.62 | 42.53 | 42.69 | 19,139 | -0.14(-0.33%) |
May 22, 2024 | 42.86 | 43.05 | 42.54 | 42.84 | 6,746 | -0.10(-0.24%) |
May 21, 2024 | 42.50 | 42.95 | 42.50 | 42.94 | 47,655 | -0.14(-0.32%) |
May 20, 2024 | 42.81 | 43.17 | 42.81 | 43.08 | 12,981 | +0.46(+1.08%) |
May 17, 2024 | 43.10 | 43.10 | 42.28 | 42.62 | 26,399 | -0.21(-0.49%) |
May 16, 2024 | 43.11 | 43.26 | 42.83 | 42.83 | 10,881 | -0.20(-0.47%) |
May 15, 2024 | 42.01 | 43.05 | 42.01 | 43.03 | 17,927 | +1.28(+3.06%) |
May 14, 2024 | 41.06 | 41.75 | 41.06 | 41.75 | 3,886 | +0.69(+1.68%) |
May 13, 2024 | 41.17 | 41.25 | 41.06 | 41.06 | 4,417 | +0.07(+0.18%) |
May 10, 2024 | 40.93 | 41.38 | 40.93 | 40.99 | 9,623 | +0.31(+0.77%) |
May 09, 2024 | 40.59 | 40.84 | 40.57 | 40.68 | 6,386 | -0.22(-0.55%) |
May 08, 2024 | 40.42 | 40.96 | 40.42 | 40.90 | 8,568 | +0.20(+0.49%) |
May 07, 2024 | 40.81 | 40.94 | 40.63 | 40.70 | 20,075 | -0.29(-0.70%) |
May 06, 2024 | 40.45 | 40.99 | 40.41 | 40.99 | 27,632 | +0.81(+2.02%) |
May 03, 2024 | 40.26 | 40.27 | 40.05 | 40.17 | 2,934 | +0.68(+1.73%) |
May 02, 2024 | 38.82 | 39.49 | 38.82 | 39.49 | 4,971 | +0.48(+1.23%) |
May 01, 2024 | 39.44 | 39.44 | 38.93 | 39.01 | 3,301 | -1.06(-2.65%) |
Apr 30, 2024 | 40.82 | 40.82 | 40.03 | 40.07 | 6,837 | -0.79(-1.93%) |
Apr 29, 2024 | 40.85 | 40.89 | 40.65 | 40.86 | 3,840 | -0.00(-0.01%) |
Apr 26, 2024 | 40.81 | 40.97 | 40.73 | 40.86 | 6,518 | +0.72(+1.80%) |
Apr 25, 2024 | 39.51 | 40.26 | 39.51 | 40.14 | 3,646 | +0.29(+0.73%) |
Apr 24, 2024 | 40.33 | 40.38 | 39.70 | 39.85 | 4,238 | -0.03(-0.08%) |
Apr 23, 2024 | 39.24 | 40.02 | 39.24 | 39.88 | 6,782 | +0.89(+2.28%) |
Apr 22, 2024 | 38.70 | 39.26 | 38.57 | 38.99 | 8,228 | +0.65(+1.70%) |
Apr 19, 2024 | 39.73 | 39.76 | 38.26 | 38.34 | 13,729 | -1.57(-3.93%) |
Apr 18, 2024 | 40.00 | 40.52 | 39.71 | 39.91 | 7,382 | -0.18(-0.45%) |
Apr 17, 2024 | 40.99 | 41.13 | 40.04 | 40.09 | 11,406 | -0.82(-2.01%) |
Apr 16, 2024 | 40.81 | 40.99 | 40.59 | 40.91 | 13,181 | +0.36(+0.89%) |
Apr 15, 2024 | 41.89 | 41.89 | 40.55 | 40.55 | 29,993 | -0.83(-2.01%) |
Apr 12, 2024 | 41.90 | 41.90 | 41.28 | 41.38 | 10,026 | -1.24(-2.91%) |
Apr 11, 2024 | 42.05 | 42.65 | 41.95 | 42.62 | 20,245 | +0.83(+1.99%) |
Apr 10, 2024 | 41.50 | 41.84 | 41.45 | 41.79 | 5,600 | -0.28(-0.67%) |
Apr 09, 2024 | 42.31 | 42.34 | 41.56 | 42.07 | 10,321 | -0.01(-0.02%) |
Apr 08, 2024 | 42.45 | 42.45 | 42.00 | 42.08 | 42,573 | -0.18(-0.43%) |
Apr 05, 2024 | 42.02 | 42.45 | 42.01 | 42.26 | 7,087 | +0.47(+1.12%) |
Apr 04, 2024 | 43.38 | 43.38 | 41.79 | 41.79 | 7,554 | -1.07(-2.49%) |
Apr 03, 2024 | 42.40 | 43.16 | 42.40 | 42.86 | 4,217 | +0.06(+0.14%) |
Apr 02, 2024 | 42.69 | 42.83 | 42.31 | 42.80 | 11,717 | -0.62(-1.43%) |