Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 41.83 | 42.43 | 41.83 | 42.42 | 4,330 | +0.79(+1.90%) |
Jun 04, 2024 | 41.68 | 41.68 | 41.55 | 41.63 | 3,036 | -0.58(-1.37%) |
Jun 03, 2024 | 42.92 | 42.92 | 42.04 | 42.21 | 6,942 | -0.53(-1.23%) |
May 31, 2024 | 42.68 | 42.73 | 42.07 | 42.73 | 3,003 | +0.16(+0.37%) |
May 30, 2024 | 42.40 | 42.74 | 42.40 | 42.58 | 6,452 | +0.34(+0.80%) |
May 29, 2024 | 42.38 | 42.39 | 42.22 | 42.24 | 3,898 | -0.43(-1.02%) |
May 28, 2024 | 42.82 | 42.87 | 42.55 | 42.67 | 4,426 | -0.04(-0.08%) |
May 24, 2024 | 42.67 | 42.75 | 42.63 | 42.71 | 5,680 | +0.81(+1.94%) |
May 23, 2024 | 42.41 | 42.41 | 41.86 | 41.90 | 4,366 | -0.29(-0.68%) |
May 22, 2024 | 42.81 | 42.81 | 42.03 | 42.19 | 16,151 | -0.57(-1.34%) |
May 21, 2024 | 42.59 | 42.76 | 42.59 | 42.76 | 4,983 | +0.05(+0.12%) |
May 20, 2024 | 42.29 | 42.75 | 42.29 | 42.71 | 3,295 | +0.38(+0.90%) |
May 17, 2024 | 42.47 | 42.47 | 42.30 | 42.33 | 4,181 | -0.07(-0.17%) |
May 16, 2024 | 42.97 | 42.97 | 42.40 | 42.40 | 342 | -0.59(-1.38%) |
May 15, 2024 | 42.65 | 42.99 | 42.61 | 42.99 | 5,070 | +0.80(+1.90%) |
May 14, 2024 | 42.17 | 42.19 | 42.02 | 42.19 | 10,291 | +0.28(+0.66%) |
May 13, 2024 | 42.45 | 42.45 | 41.91 | 41.91 | 13,324 | -0.27(-0.63%) |
May 10, 2024 | 42.39 | 42.39 | 42.08 | 42.18 | 3,124 | -0.10(-0.24%) |
May 09, 2024 | 42.18 | 42.29 | 42.15 | 42.28 | 8,536 | +0.53(+1.28%) |
May 08, 2024 | 41.72 | 41.91 | 41.69 | 41.75 | 6,279 | -0.09(-0.20%) |
May 07, 2024 | 41.96 | 41.96 | 41.83 | 41.83 | 1,604 | -0.02(-0.06%) |
May 06, 2024 | 41.54 | 41.86 | 41.52 | 41.86 | 5,624 | +0.60(+1.45%) |
May 03, 2024 | 41.35 | 41.35 | 41.26 | 41.26 | 1,555 | +0.57(+1.40%) |
May 02, 2024 | 40.61 | 40.69 | 40.51 | 40.69 | 2,428 | +0.53(+1.33%) |
May 01, 2024 | 40.25 | 40.28 | 40.03 | 40.16 | 10,658 | -0.23(-0.57%) |
Apr 30, 2024 | 41.12 | 41.12 | 40.39 | 40.39 | 7,703 | -0.89(-2.16%) |
Apr 29, 2024 | 41.15 | 41.31 | 41.15 | 41.28 | 7,351 | +0.22(+0.52%) |
Apr 26, 2024 | 41.18 | 41.18 | 41.07 | 41.07 | 700 | +0.60(+1.48%) |
Apr 25, 2024 | 40.25 | 40.65 | 40.22 | 40.47 | 7,324 | -0.17(-0.42%) |
Apr 24, 2024 | 40.71 | 41.01 | 40.61 | 40.64 | 882 | +0.01(+0.03%) |
Apr 23, 2024 | 40.29 | 40.74 | 40.07 | 40.63 | 7,170 | +0.62(+1.55%) |
Apr 22, 2024 | 39.78 | 40.01 | 39.67 | 40.01 | 877 | +0.34(+0.86%) |
Apr 19, 2024 | 39.79 | 39.79 | 39.46 | 39.67 | 1,693 | -0.24(-0.60%) |
Apr 18, 2024 | 40.30 | 40.50 | 39.91 | 39.91 | 846 | -0.29(-0.72%) |
Apr 17, 2024 | 40.74 | 40.74 | 40.19 | 40.20 | 1,928 | -0.44(-1.09%) |
Apr 16, 2024 | 40.50 | 40.84 | 40.34 | 40.64 | 12,389 | -0.16(-0.39%) |
Apr 15, 2024 | 41.60 | 41.60 | 40.75 | 40.80 | 6,924 | -0.49(-1.20%) |
Apr 12, 2024 | 41.61 | 41.61 | 41.12 | 41.29 | 5,432 | -0.52(-1.25%) |
Apr 11, 2024 | 41.57 | 41.89 | 41.47 | 41.81 | 2,388 | +0.42(+1.02%) |
Apr 10, 2024 | 41.52 | 41.60 | 41.39 | 41.39 | 2,750 | -0.73(-1.74%) |
Apr 09, 2024 | 42.36 | 42.36 | 41.96 | 42.12 | 3,543 | -0.13(-0.30%) |
Apr 08, 2024 | 42.24 | 42.39 | 42.24 | 42.25 | 8,351 | -0.06(-0.14%) |
Apr 05, 2024 | 42.11 | 42.37 | 42.11 | 42.31 | 13,940 | +0.62(+1.49%) |
Apr 04, 2024 | 42.49 | 42.62 | 41.68 | 41.69 | 5,358 | -0.69(-1.63%) |
Apr 03, 2024 | 42.39 | 42.39 | 42.35 | 42.38 | 1,021 | +0.36(+0.85%) |
Apr 02, 2024 | 42.25 | 42.25 | 41.80 | 42.02 | 5,479 | -0.50(-1.17%) |