Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 44.31 | 45.82 | 44.05 | 45.27 | 167,101 | +0.20(+0.44%) |
Jun 14, 2024 | 43.80 | 45.15 | 43.73 | 45.07 | 141,089 | +0.83(+1.88%) |
Jun 13, 2024 | 44.87 | 45.07 | 44.17 | 44.24 | 173,594 | -1.34(-2.94%) |
Jun 12, 2024 | 45.86 | 46.93 | 44.80 | 45.58 | 187,395 | +0.52(+1.15%) |
Jun 11, 2024 | 44.71 | 45.10 | 43.60 | 45.06 | 133,909 | +0.77(+1.74%) |
Jun 10, 2024 | 44.12 | 45.20 | 43.12 | 44.29 | 167,300 | +0.41(+0.93%) |
Jun 07, 2024 | 45.19 | 45.53 | 43.76 | 43.88 | 100,302 | -1.19(-2.64%) |
Jun 06, 2024 | 44.64 | 45.26 | 44.58 | 45.07 | 133,292 | +0.62(+1.39%) |
Jun 05, 2024 | 44.33 | 45.05 | 43.80 | 44.45 | 149,474 | +0.83(+1.90%) |
Jun 04, 2024 | 43.38 | 43.64 | 42.77 | 43.62 | 88,162 | +0.32(+0.74%) |
Jun 03, 2024 | 43.07 | 43.94 | 42.28 | 43.30 | 106,176 | +0.35(+0.81%) |
May 31, 2024 | 42.54 | 43.20 | 41.48 | 42.95 | 168,955 | +0.10(+0.23%) |
May 30, 2024 | 44.38 | 44.38 | 42.67 | 42.85 | 142,079 | -1.92(-4.29%) |
May 29, 2024 | 44.57 | 45.25 | 44.25 | 44.77 | 99,237 | -0.26(-0.58%) |
May 28, 2024 | 44.08 | 45.45 | 44.02 | 45.03 | 148,661 | +0.68(+1.53%) |
May 24, 2024 | 44.36 | 44.72 | 43.74 | 44.35 | 126,171 | +0.72(+1.65%) |
May 23, 2024 | 45.43 | 46.03 | 43.33 | 43.63 | 240,720 | -1.50(-3.32%) |
May 22, 2024 | 45.26 | 45.53 | 44.54 | 45.13 | 152,393 | -0.79(-1.72%) |
May 21, 2024 | 45.40 | 46.02 | 44.94 | 45.92 | 123,298 | +0.46(+1.01%) |
May 20, 2024 | 45.11 | 46.35 | 45.03 | 45.46 | 165,502 | +0.43(+0.95%) |
May 17, 2024 | 43.90 | 45.08 | 43.90 | 45.03 | 115,725 | +0.97(+2.20%) |
May 16, 2024 | 43.60 | 44.50 | 43.39 | 44.06 | 134,097 | +0.79(+1.83%) |
May 15, 2024 | 42.47 | 43.29 | 42.28 | 43.27 | 256,963 | +1.13(+2.68%) |
May 14, 2024 | 42.05 | 42.59 | 41.45 | 42.14 | 255,803 | +0.52(+1.25%) |
May 13, 2024 | 39.25 | 41.62 | 39.11 | 41.62 | 355,418 | +0.23(+0.56%) |
May 10, 2024 | 41.10 | 41.90 | 40.16 | 41.39 | 264,594 | -0.65(-1.55%) |
May 09, 2024 | 41.86 | 42.39 | 41.20 | 42.04 | 87,341 | +0.23(+0.55%) |
May 08, 2024 | 41.69 | 42.20 | 41.50 | 41.81 | 135,398 | -0.92(-2.15%) |
May 07, 2024 | 41.46 | 42.99 | 41.36 | 42.73 | 266,164 | +1.54(+3.74%) |
May 06, 2024 | 40.86 | 41.22 | 40.24 | 41.19 | 254,385 | +0.36(+0.88%) |
May 03, 2024 | 41.11 | 41.11 | 38.78 | 40.83 | 434,861 | +0.26(+0.64%) |
May 02, 2024 | 39.66 | 40.57 | 39.27 | 40.57 | 222,077 | +1.42(+3.63%) |