Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 41.84 | 42.88 | 41.84 | 42.60 | 336,960 | +0.54(+1.28%) |
Jun 14, 2024 | 42.03 | 42.20 | 41.43 | 42.06 | 256,458 | -0.37(-0.87%) |
Jun 13, 2024 | 42.82 | 42.82 | 42.19 | 42.43 | 194,016 | -0.66(-1.53%) |
Jun 12, 2024 | 43.66 | 43.93 | 42.97 | 43.09 | 260,332 | +0.52(+1.22%) |
Jun 11, 2024 | 42.82 | 43.95 | 41.98 | 42.57 | 301,672 | -0.76(-1.75%) |
Jun 10, 2024 | 42.52 | 43.39 | 41.89 | 43.33 | 420,937 | +0.30(+0.70%) |
Jun 07, 2024 | 42.93 | 43.38 | 42.83 | 43.03 | 284,877 | -0.34(-0.77%) |
Jun 06, 2024 | 43.13 | 43.61 | 42.98 | 43.37 | 329,516 | -0.26(-0.59%) |
Jun 05, 2024 | 43.57 | 43.76 | 42.97 | 43.62 | 171,692 | +0.36(+0.83%) |
Jun 04, 2024 | 42.92 | 44.14 | 42.92 | 43.27 | 303,685 | +0.25(+0.58%) |
Jun 03, 2024 | 43.42 | 43.44 | 42.60 | 43.02 | 274,394 | -0.01(-0.02%) |
May 31, 2024 | 42.75 | 43.28 | 42.58 | 43.03 | 414,850 | +0.48(+1.12%) |
May 30, 2024 | 42.55 | 42.84 | 42.18 | 42.55 | 216,020 | +0.30(+0.71%) |
May 29, 2024 | 42.21 | 42.65 | 42.11 | 42.25 | 273,428 | -0.45(-1.05%) |
May 28, 2024 | 43.07 | 43.30 | 42.59 | 42.70 | 258,020 | -0.39(-0.90%) |
May 24, 2024 | 42.56 | 43.14 | 42.30 | 43.09 | 282,930 | +0.89(+2.10%) |
May 23, 2024 | 42.80 | 42.87 | 41.68 | 42.20 | 345,894 | -0.66(-1.54%) |
May 22, 2024 | 41.78 | 43.02 | 41.64 | 42.86 | 376,890 | +0.88(+2.09%) |
May 21, 2024 | 42.27 | 42.59 | 41.60 | 41.98 | 309,489 | -0.47(-1.10%) |
May 20, 2024 | 42.83 | 42.95 | 42.41 | 42.45 | 237,987 | -0.35(-0.82%) |
May 17, 2024 | 43.04 | 43.11 | 42.70 | 42.80 | 290,904 | -0.36(-0.83%) |
May 16, 2024 | 43.62 | 43.82 | 42.67 | 43.16 | 466,826 | -0.40(-0.92%) |
May 15, 2024 | 44.07 | 44.20 | 43.53 | 43.55 | 332,008 | +0.08(+0.18%) |
May 14, 2024 | 44.06 | 44.12 | 43.21 | 43.47 | 353,616 | -0.07(-0.16%) |
May 13, 2024 | 44.06 | 44.22 | 43.38 | 43.54 | 320,869 | -0.12(-0.27%) |
May 10, 2024 | 43.73 | 43.78 | 43.48 | 43.66 | 257,964 | -0.08(-0.18%) |
May 09, 2024 | 43.09 | 43.80 | 42.90 | 43.74 | 532,541 | +0.51(+1.18%) |
May 08, 2024 | 42.34 | 43.33 | 42.34 | 43.24 | 277,288 | +0.51(+1.19%) |
May 07, 2024 | 42.94 | 43.34 | 42.68 | 42.73 | 440,933 | -0.08(-0.19%) |
May 06, 2024 | 42.74 | 42.93 | 42.55 | 42.81 | 275,400 | +0.39(+0.92%) |
May 03, 2024 | 42.69 | 42.75 | 41.85 | 42.42 | 430,644 | +0.26(+0.61%) |
May 02, 2024 | 41.57 | 42.49 | 41.45 | 42.16 | 514,592 | +1.26(+3.07%) |
May 01, 2024 | 40.15 | 41.24 | 39.86 | 40.90 | 516,650 | +0.80(+1.99%) |
Apr 30, 2024 | 40.27 | 40.28 | 39.77 | 40.10 | 421,247 | -0.28(-0.69%) |
Apr 29, 2024 | 39.85 | 40.65 | 39.85 | 40.38 | 495,550 | +0.57(+1.43%) |
Apr 26, 2024 | 39.43 | 41.02 | 38.74 | 39.82 | 571,055 | -0.26(-0.65%) |
Apr 25, 2024 | 39.84 | 40.53 | 39.58 | 40.07 | 419,383 | +0.20(+0.50%) |
Apr 24, 2024 | 39.91 | 40.26 | 39.30 | 39.88 | 380,616 | -0.35(-0.87%) |
Apr 23, 2024 | 39.62 | 40.65 | 38.95 | 40.22 | 468,978 | +0.51(+1.28%) |
Apr 22, 2024 | 39.99 | 40.18 | 39.56 | 39.72 | 357,529 | +0.03(+0.08%) |
Apr 19, 2024 | 38.66 | 39.92 | 38.66 | 39.69 | 495,959 | +1.06(+2.74%) |
Apr 18, 2024 | 39.05 | 39.30 | 38.48 | 38.63 | 615,233 | -0.31(-0.79%) |
Apr 17, 2024 | 39.79 | 40.57 | 38.76 | 38.94 | 460,244 | -1.72(-4.24%) |
Apr 16, 2024 | 40.47 | 40.75 | 39.96 | 40.66 | 462,366 | +0.14(+0.34%) |
Apr 15, 2024 | 40.63 | 40.88 | 40.19 | 40.52 | 306,502 | -0.28(-0.68%) |
Apr 12, 2024 | 40.87 | 40.99 | 40.30 | 40.80 | 484,891 | -0.40(-0.97%) |
Apr 11, 2024 | 41.34 | 41.66 | 41.17 | 41.20 | 296,008 | -0.03(-0.07%) |
Apr 10, 2024 | 41.95 | 41.98 | 40.67 | 41.23 | 366,169 | -1.49(-3.48%) |
Apr 09, 2024 | 42.87 | 43.12 | 42.21 | 42.72 | 330,402 | -0.17(-0.40%) |
Apr 08, 2024 | 42.62 | 43.28 | 42.59 | 42.89 | 313,662 | +0.61(+1.44%) |
Apr 05, 2024 | 41.30 | 42.36 | 41.28 | 42.28 | 344,448 | +0.67(+1.61%) |
Apr 04, 2024 | 41.68 | 42.64 | 41.59 | 41.61 | 378,892 | -0.07(-0.17%) |
Apr 03, 2024 | 41.04 | 41.73 | 41.04 | 41.68 | 249,494 | +0.64(+1.56%) |
Apr 02, 2024 | 41.43 | 41.43 | 40.61 | 41.04 | 416,976 | -0.65(-1.55%) |