Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 40.64 | 41.45 | 40.29 | 41.42 | 34,583 | +0.81(+1.99%) |
Jun 14, 2024 | 40.33 | 40.83 | 40.19 | 40.61 | 34,988 | -0.21(-0.51%) |
Jun 13, 2024 | 41.59 | 41.59 | 40.43 | 40.82 | 29,924 | -0.72(-1.74%) |
Jun 12, 2024 | 41.45 | 42.57 | 41.39 | 41.54 | 39,864 | +0.74(+1.82%) |
Jun 11, 2024 | 40.26 | 40.86 | 40.13 | 40.80 | 26,343 | +0.16(+0.39%) |
Jun 10, 2024 | 41.45 | 41.45 | 40.60 | 40.64 | 28,106 | -0.83(-2.00%) |
Jun 07, 2024 | 41.07 | 41.56 | 41.01 | 41.47 | 65,409 | +0.08(+0.19%) |
Jun 06, 2024 | 41.08 | 41.44 | 40.64 | 41.39 | 29,043 | +0.07(+0.17%) |
Jun 05, 2024 | 40.96 | 41.32 | 40.85 | 41.32 | 29,374 | +0.44(+1.06%) |
Jun 04, 2024 | 40.64 | 41.03 | 40.30 | 40.89 | 36,077 | +0.18(+0.44%) |
Jun 03, 2024 | 41.75 | 41.75 | 40.61 | 40.71 | 34,442 | -0.93(-2.23%) |
May 31, 2024 | 41.38 | 41.64 | 41.18 | 41.64 | 63,158 | +0.35(+0.84%) |
May 30, 2024 | 41.11 | 41.52 | 40.86 | 41.29 | 23,092 | +0.70(+1.73%) |
May 29, 2024 | 41.01 | 41.04 | 40.54 | 40.59 | 32,021 | -0.91(-2.19%) |
May 28, 2024 | 42.42 | 42.53 | 41.40 | 41.50 | 29,872 | -0.60(-1.43%) |
May 24, 2024 | 42.03 | 42.16 | 41.83 | 42.11 | 27,489 | +0.15(+0.35%) |
May 23, 2024 | 42.71 | 42.71 | 41.58 | 41.96 | 43,885 | -0.81(-1.90%) |
May 22, 2024 | 42.83 | 43.17 | 42.62 | 42.77 | 37,874 | -0.03(-0.07%) |
May 21, 2024 | 42.31 | 42.83 | 41.90 | 42.80 | 43,950 | +0.27(+0.63%) |
May 20, 2024 | 43.52 | 43.58 | 42.52 | 42.53 | 30,578 | -1.00(-2.29%) |
May 17, 2024 | 43.71 | 43.71 | 43.21 | 43.53 | 37,534 | +0.02(+0.05%) |
May 16, 2024 | 43.64 | 43.76 | 43.35 | 43.51 | 38,329 | +0.00(+0.00%) |
May 15, 2024 | 43.72 | 43.81 | 43.22 | 43.51 | 34,150 | +0.10(+0.23%) |
May 14, 2024 | 43.46 | 43.46 | 41.59 | 43.41 | 17,607 | +0.44(+1.01%) |
May 13, 2024 | 43.51 | 43.73 | 42.98 | 42.98 | 28,196 | -0.53(-1.23%) |
May 10, 2024 | 43.61 | 43.73 | 43.13 | 43.51 | 38,106 | -0.30(-0.68%) |
May 09, 2024 | 43.68 | 43.83 | 41.98 | 43.81 | 42,273 | +0.36(+0.82%) |
May 08, 2024 | 42.82 | 43.51 | 42.71 | 43.45 | 31,502 | +0.54(+1.27%) |
May 07, 2024 | 43.36 | 43.81 | 42.91 | 42.91 | 52,522 | -0.44(-1.00%) |
May 06, 2024 | 43.34 | 43.59 | 43.08 | 43.34 | 29,518 | +0.21(+0.48%) |
May 03, 2024 | 43.02 | 43.18 | 42.62 | 43.13 | 26,889 | +0.43(+1.00%) |
May 02, 2024 | 42.34 | 42.80 | 42.26 | 42.71 | 40,839 | +0.47(+1.12%) |
May 01, 2024 | 41.77 | 42.82 | 41.77 | 42.23 | 44,291 | +0.69(+1.67%) |
Apr 30, 2024 | 41.28 | 41.82 | 40.87 | 41.54 | 37,968 | -0.02(-0.05%) |
Apr 29, 2024 | 42.09 | 42.45 | 41.47 | 41.56 | 26,021 | -0.60(-1.43%) |
Apr 26, 2024 | 42.27 | 42.49 | 42.01 | 42.16 | 32,195 | -0.13(-0.30%) |
Apr 25, 2024 | 42.41 | 42.41 | 41.89 | 42.29 | 42,319 | -0.56(-1.32%) |
Apr 24, 2024 | 42.16 | 42.98 | 41.96 | 42.86 | 40,861 | +0.40(+0.93%) |
Apr 23, 2024 | 41.76 | 42.94 | 41.18 | 42.46 | 55,500 | +0.82(+1.97%) |
Apr 22, 2024 | 41.47 | 41.96 | 41.27 | 41.64 | 43,672 | +0.29(+0.69%) |
Apr 19, 2024 | 39.96 | 41.35 | 39.96 | 41.35 | 47,909 | +1.16(+2.88%) |
Apr 18, 2024 | 39.28 | 40.51 | 39.28 | 40.20 | 45,745 | +1.04(+2.65%) |
Apr 17, 2024 | 39.78 | 39.78 | 39.04 | 39.16 | 38,489 | +0.11(+0.28%) |
Apr 16, 2024 | 39.28 | 39.42 | 38.84 | 39.05 | 30,342 | -0.42(-1.05%) |
Apr 15, 2024 | 39.58 | 40.06 | 39.11 | 39.47 | 45,037 | -0.15(-0.37%) |
Apr 12, 2024 | 39.33 | 39.68 | 39.19 | 39.61 | 35,431 | +0.03(+0.08%) |
Apr 11, 2024 | 39.78 | 39.78 | 39.09 | 39.58 | 34,760 | -0.13(-0.32%) |
Apr 10, 2024 | 41.11 | 41.11 | 39.35 | 39.71 | 84,347 | -1.97(-4.72%) |
Apr 09, 2024 | 41.33 | 41.80 | 41.33 | 41.68 | 43,328 | +0.60(+1.47%) |
Apr 08, 2024 | 40.66 | 41.30 | 40.62 | 41.08 | 41,697 | +0.50(+1.24%) |
Apr 05, 2024 | 40.14 | 40.68 | 39.97 | 40.57 | 48,701 | +0.23(+0.56%) |
Apr 04, 2024 | 40.67 | 41.11 | 40.29 | 40.35 | 40,964 | -0.20(-0.49%) |
Apr 03, 2024 | 40.38 | 40.76 | 40.25 | 40.54 | 34,661 | -0.02(-0.05%) |
Apr 02, 2024 | 40.84 | 41.52 | 40.49 | 40.56 | 40,711 | -0.65(-1.58%) |