Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 40.72 | 41.12 | 40.64 | 41.02 | 310,582 | +0.31(+0.76%) |
Jun 14, 2024 | 41.07 | 41.22 | 40.50 | 40.71 | 447,638 | -0.69(-1.67%) |
Jun 13, 2024 | 42.05 | 42.24 | 41.34 | 41.40 | 845,990 | -0.95(-2.24%) |
Jun 12, 2024 | 42.72 | 43.15 | 42.23 | 42.35 | 326,139 | +0.05(+0.12%) |
Jun 11, 2024 | 42.21 | 42.50 | 42.00 | 42.30 | 371,369 | -0.54(-1.26%) |
Jun 10, 2024 | 42.37 | 42.92 | 42.33 | 42.84 | 512,919 | +0.17(+0.40%) |
Jun 07, 2024 | 42.86 | 43.24 | 42.50 | 42.67 | 189,367 | -1.24(-2.82%) |
Jun 06, 2024 | 43.55 | 43.96 | 43.33 | 43.91 | 305,539 | -0.17(-0.39%) |
Jun 05, 2024 | 43.91 | 44.10 | 43.54 | 44.08 | 363,189 | +0.39(+0.89%) |
Jun 04, 2024 | 43.70 | 43.98 | 43.54 | 43.69 | 507,164 | +0.05(+0.11%) |
Jun 03, 2024 | 43.55 | 44.14 | 43.38 | 43.64 | 236,196 | +0.18(+0.41%) |
May 31, 2024 | 43.67 | 43.99 | 42.88 | 43.46 | 417,278 | -0.25(-0.57%) |
May 30, 2024 | 43.27 | 43.87 | 43.20 | 43.71 | 529,405 | +0.35(+0.81%) |
May 29, 2024 | 43.62 | 43.97 | 43.29 | 43.36 | 582,125 | -0.67(-1.52%) |
May 28, 2024 | 44.17 | 44.48 | 43.80 | 44.03 | 391,009 | -0.26(-0.59%) |
May 24, 2024 | 43.84 | 44.34 | 43.82 | 44.29 | 461,281 | +0.44(+1.00%) |
May 23, 2024 | 44.61 | 44.68 | 43.72 | 43.85 | 377,867 | -0.96(-2.14%) |
May 22, 2024 | 44.76 | 45.12 | 44.61 | 44.81 | 463,380 | -0.31(-0.69%) |
May 21, 2024 | 45.09 | 45.50 | 44.97 | 45.12 | 178,312 | -0.52(-1.14%) |
May 20, 2024 | 45.50 | 45.77 | 45.36 | 45.64 | 248,912 | -0.16(-0.35%) |
May 17, 2024 | 45.41 | 46.12 | 45.31 | 45.80 | 341,571 | +0.66(+1.46%) |
May 16, 2024 | 45.00 | 45.35 | 44.83 | 45.14 | 412,083 | +0.22(+0.49%) |
May 15, 2024 | 45.80 | 45.85 | 44.66 | 44.92 | 397,312 | -0.87(-1.90%) |
May 14, 2024 | 45.13 | 46.11 | 45.13 | 45.79 | 564,178 | +0.66(+1.46%) |
May 13, 2024 | 44.92 | 45.67 | 44.87 | 45.13 | 346,342 | +0.19(+0.42%) |
May 10, 2024 | 45.86 | 45.97 | 44.83 | 44.94 | 542,519 | -1.52(-3.27%) |
May 09, 2024 | 45.91 | 46.52 | 45.91 | 46.46 | 262,013 | +0.93(+2.04%) |
May 08, 2024 | 45.20 | 45.58 | 45.08 | 45.53 | 213,384 | -0.54(-1.17%) |
May 07, 2024 | 46.30 | 46.49 | 46.02 | 46.07 | 205,345 | -0.26(-0.56%) |
May 06, 2024 | 46.23 | 46.66 | 46.14 | 46.33 | 289,569 | +0.33(+0.72%) |
May 03, 2024 | 45.95 | 46.46 | 45.85 | 46.00 | 286,260 | +0.37(+0.81%) |
May 02, 2024 | 44.46 | 45.72 | 44.23 | 45.63 | 563,255 | +1.57(+3.56%) |