Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 39.94 | 39.94 | 39.47 | 39.61 | 146,043 | -0.40(-1.00%) |
Jun 12, 2024 | 40.10 | 40.62 | 39.78 | 40.01 | 260,372 | +0.84(+2.14%) |
Jun 11, 2024 | 39.28 | 39.29 | 38.75 | 39.17 | 111,209 | -0.41(-1.04%) |
Jun 10, 2024 | 39.80 | 39.85 | 39.22 | 39.58 | 106,842 | -0.63(-1.58%) |
Jun 07, 2024 | 39.89 | 40.43 | 39.78 | 40.21 | 110,305 | +0.00(+0.00%) |
Jun 06, 2024 | 40.21 | 40.47 | 40.00 | 40.21 | 87,646 | -0.02(-0.05%) |
Jun 05, 2024 | 40.43 | 40.43 | 40.02 | 40.23 | 100,739 | +0.04(+0.10%) |
Jun 04, 2024 | 40.37 | 40.80 | 40.12 | 40.20 | 118,246 | -0.62(-1.53%) |
Jun 03, 2024 | 41.69 | 41.69 | 40.45 | 40.82 | 152,187 | -0.72(-1.74%) |
May 31, 2024 | 41.04 | 41.54 | 40.90 | 41.54 | 92,810 | +0.76(+1.87%) |
May 30, 2024 | 40.75 | 40.89 | 40.35 | 40.78 | 150,074 | +0.45(+1.11%) |
May 29, 2024 | 40.39 | 40.40 | 39.97 | 40.33 | 136,026 | -0.68(-1.67%) |
May 28, 2024 | 41.61 | 41.72 | 40.93 | 41.02 | 96,480 | -0.53(-1.26%) |
May 24, 2024 | 41.30 | 41.54 | 41.20 | 41.54 | 124,341 | +0.41(+0.99%) |
May 23, 2024 | 42.20 | 42.20 | 40.99 | 41.14 | 164,178 | -0.95(-2.26%) |
May 22, 2024 | 42.53 | 42.63 | 41.97 | 42.09 | 133,407 | -0.58(-1.35%) |
May 21, 2024 | 42.37 | 42.69 | 42.33 | 42.66 | 168,473 | +0.27(+0.63%) |
May 20, 2024 | 43.02 | 43.13 | 42.38 | 42.40 | 141,995 | -0.65(-1.52%) |
May 17, 2024 | 43.07 | 43.21 | 42.99 | 43.05 | 125,062 | +0.06(+0.14%) |
May 16, 2024 | 43.15 | 43.37 | 42.97 | 42.99 | 179,763 | -0.29(-0.66%) |
May 15, 2024 | 43.28 | 43.58 | 42.96 | 43.28 | 175,583 | +0.36(+0.83%) |
May 14, 2024 | 42.72 | 42.95 | 42.57 | 42.92 | 114,177 | +0.44(+1.03%) |
May 13, 2024 | 42.75 | 42.95 | 42.46 | 42.49 | 186,035 | -0.13(-0.30%) |
May 10, 2024 | 42.62 | 42.72 | 42.47 | 42.61 | 123,136 | +0.15(+0.35%) |
May 09, 2024 | 42.40 | 42.56 | 42.12 | 42.47 | 140,714 | +0.04(+0.09%) |
May 08, 2024 | 41.80 | 42.44 | 41.75 | 42.43 | 110,966 | +0.30(+0.71%) |
May 07, 2024 | 42.42 | 42.56 | 42.06 | 42.13 | 117,202 | -0.18(-0.42%) |
May 06, 2024 | 42.24 | 42.38 | 41.99 | 42.31 | 86,064 | +0.38(+0.90%) |
May 03, 2024 | 42.11 | 42.34 | 41.83 | 41.93 | 159,855 | +0.39(+0.93%) |
May 02, 2024 | 41.55 | 41.65 | 41.12 | 41.54 | 124,846 | +0.40(+0.96%) |
May 01, 2024 | 40.71 | 41.92 | 40.60 | 41.15 | 207,373 | +0.60(+1.49%) |
Apr 30, 2024 | 40.88 | 41.21 | 40.54 | 40.54 | 117,155 | -0.67(-1.64%) |
Apr 29, 2024 | 41.50 | 41.65 | 41.10 | 41.22 | 113,445 | -0.15(-0.36%) |
Apr 26, 2024 | 41.35 | 41.82 | 41.35 | 41.37 | 86,951 | -0.13(-0.31%) |
Apr 25, 2024 | 41.43 | 41.88 | 41.01 | 41.49 | 166,160 | -0.36(-0.85%) |
Apr 24, 2024 | 41.20 | 41.92 | 41.20 | 41.85 | 118,055 | +0.32(+0.76%) |
Apr 23, 2024 | 41.16 | 41.76 | 41.04 | 41.53 | 115,357 | +0.34(+0.82%) |
Apr 22, 2024 | 40.43 | 41.35 | 40.26 | 41.20 | 122,250 | +0.80(+1.99%) |
Apr 19, 2024 | 39.46 | 40.39 | 39.32 | 40.39 | 406,726 | +0.99(+2.52%) |
Apr 18, 2024 | 39.29 | 39.78 | 39.16 | 39.40 | 454,988 | +0.11(+0.28%) |
Apr 17, 2024 | 39.43 | 39.65 | 38.95 | 39.29 | 158,453 | -0.01(-0.03%) |
Apr 16, 2024 | 39.73 | 39.76 | 39.05 | 39.30 | 256,451 | -0.66(-1.66%) |
Apr 15, 2024 | 40.45 | 41.06 | 39.72 | 39.97 | 480,464 | -0.13(-0.32%) |
Apr 12, 2024 | 39.97 | 40.34 | 39.90 | 40.10 | 134,918 | -0.49(-1.20%) |
Apr 11, 2024 | 40.78 | 40.87 | 39.88 | 40.58 | 182,899 | -0.06(-0.15%) |
Apr 10, 2024 | 41.53 | 41.53 | 40.39 | 40.64 | 506,290 | -1.71(-4.03%) |
Apr 09, 2024 | 42.37 | 42.55 | 41.96 | 42.35 | 113,104 | +0.10(+0.23%) |
Apr 08, 2024 | 41.69 | 42.41 | 41.54 | 42.25 | 243,865 | +0.83(+2.01%) |
Apr 05, 2024 | 41.13 | 41.58 | 41.05 | 41.41 | 194,601 | +0.13(+0.31%) |
Apr 04, 2024 | 41.95 | 42.26 | 41.18 | 41.29 | 203,146 | -0.23(-0.55%) |
Apr 03, 2024 | 41.51 | 41.97 | 41.39 | 41.51 | 190,449 | -0.09(-0.21%) |
Apr 02, 2024 | 41.92 | 42.00 | 41.56 | 41.60 | 172,144 | -0.70(-1.66%) |