Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 42.98 | 43.24 | 42.55 | 42.68 | 5,953 | -0.13(-0.30%) |
Jun 27, 2024 | 42.65 | 42.97 | 42.65 | 42.81 | 12,027 | +0.04(+0.10%) |
Jun 26, 2024 | 42.65 | 42.79 | 42.50 | 42.77 | 11,522 | +0.12(+0.29%) |
Jun 25, 2024 | 42.40 | 42.69 | 42.40 | 42.64 | 2,667 | +0.46(+1.09%) |
Jun 24, 2024 | 42.61 | 42.61 | 42.18 | 42.18 | 7,699 | -0.47(-1.10%) |
Jun 21, 2024 | 42.56 | 42.87 | 42.56 | 42.65 | 5,521 | -0.07(-0.17%) |
Jun 20, 2024 | 43.50 | 43.50 | 42.67 | 42.73 | 13,253 | -0.35(-0.81%) |
Jun 18, 2024 | 43.06 | 43.13 | 42.98 | 43.07 | 14,977 | +0.07(+0.17%) |
Jun 17, 2024 | 42.59 | 43.22 | 42.59 | 43.00 | 24,312 | +0.44(+1.04%) |
Jun 14, 2024 | 42.43 | 42.62 | 42.43 | 42.56 | 6,108 | +0.14(+0.33%) |
Jun 13, 2024 | 42.48 | 42.48 | 42.31 | 42.42 | 6,847 | +0.31(+0.73%) |
Jun 12, 2024 | 41.99 | 42.13 | 41.97 | 42.12 | 7,672 | +0.47(+1.14%) |
Jun 11, 2024 | 41.20 | 41.64 | 41.20 | 41.64 | 1,911 | +0.27(+0.65%) |
Jun 10, 2024 | 41.25 | 41.42 | 41.10 | 41.37 | 12,154 | +0.14(+0.34%) |
Jun 07, 2024 | 41.25 | 41.36 | 41.19 | 41.23 | 5,689 | -0.05(-0.12%) |
Jun 06, 2024 | 41.28 | 41.29 | 41.17 | 41.28 | 1,809 | -0.02(-0.05%) |
Jun 05, 2024 | 41.12 | 41.34 | 41.04 | 41.30 | 22,154 | +0.42(+1.03%) |
Jun 04, 2024 | 40.60 | 40.88 | 40.60 | 40.88 | 2,086 | +0.14(+0.34%) |
Jun 03, 2024 | 40.74 | 40.74 | 40.42 | 40.74 | 11,839 | +0.20(+0.49%) |
May 31, 2024 | 40.67 | 40.67 | 39.93 | 40.54 | 14,046 | -0.04(-0.11%) |
May 30, 2024 | 40.99 | 40.99 | 40.59 | 40.59 | 13,564 | -0.45(-1.09%) |
May 29, 2024 | 41.20 | 41.20 | 41.01 | 41.03 | 7,668 | -0.22(-0.53%) |
May 28, 2024 | 41.31 | 41.35 | 41.21 | 41.25 | 8,388 | +0.10(+0.25%) |
May 24, 2024 | 40.94 | 41.26 | 40.94 | 41.15 | 7,483 | +0.40(+0.97%) |
May 23, 2024 | 41.13 | 41.27 | 40.58 | 40.75 | 7,916 | -0.06(-0.14%) |
May 22, 2024 | 40.84 | 41.02 | 40.81 | 40.81 | 20,420 | -0.07(-0.17%) |
May 21, 2024 | 40.70 | 40.94 | 40.68 | 40.88 | 6,237 | +0.13(+0.32%) |
May 20, 2024 | 40.69 | 40.90 | 40.69 | 40.75 | 2,563 | +0.27(+0.66%) |
May 17, 2024 | 40.51 | 40.64 | 40.43 | 40.48 | 5,684 | -0.07(-0.16%) |
May 16, 2024 | 40.80 | 40.81 | 40.55 | 40.55 | 4,968 | -0.06(-0.15%) |
May 15, 2024 | 40.54 | 40.67 | 40.53 | 40.61 | 8,339 | +0.46(+1.15%) |
May 14, 2024 | 39.97 | 40.20 | 39.85 | 40.15 | 8,004 | +0.26(+0.64%) |
May 13, 2024 | 39.80 | 39.89 | 39.79 | 39.89 | 6,317 | +0.12(+0.30%) |
May 10, 2024 | 40.02 | 40.02 | 39.71 | 39.77 | 8,524 | +0.09(+0.23%) |
May 09, 2024 | 39.70 | 39.75 | 39.57 | 39.68 | 4,701 | +0.06(+0.16%) |
May 08, 2024 | 39.68 | 39.68 | 39.54 | 39.62 | 4,996 | -0.03(-0.08%) |
May 07, 2024 | 39.70 | 39.79 | 39.57 | 39.65 | 3,680 | +0.05(+0.12%) |
May 06, 2024 | 39.42 | 39.60 | 39.39 | 39.60 | 8,054 | +0.41(+1.05%) |
May 03, 2024 | 39.13 | 39.23 | 39.11 | 39.19 | 3,951 | +0.59(+1.52%) |
May 02, 2024 | 38.52 | 38.61 | 38.51 | 38.61 | 1,161 | +0.43(+1.13%) |
May 01, 2024 | 38.23 | 39.16 | 38.18 | 38.18 | 3,427 | -0.25(-0.66%) |
Apr 30, 2024 | 38.99 | 38.99 | 38.43 | 38.43 | 5,545 | -0.67(-1.73%) |
Apr 29, 2024 | 39.22 | 39.22 | 38.99 | 39.10 | 4,512 | +0.12(+0.30%) |
Apr 26, 2024 | 38.69 | 39.02 | 38.69 | 38.99 | 2,636 | +0.67(+1.76%) |
Apr 25, 2024 | 37.87 | 38.31 | 37.87 | 38.31 | 1,163 | -0.22(-0.56%) |
Apr 24, 2024 | 38.70 | 38.70 | 38.37 | 38.53 | 2,646 | +0.16(+0.42%) |
Apr 23, 2024 | 38.23 | 38.42 | 38.23 | 38.37 | 3,505 | +0.59(+1.57%) |
Apr 22, 2024 | 37.66 | 37.98 | 37.62 | 37.78 | 2,373 | +0.29(+0.76%) |
Apr 19, 2024 | 38.04 | 38.04 | 37.30 | 37.49 | 3,854 | -0.76(-1.98%) |
Apr 18, 2024 | 38.38 | 38.59 | 38.14 | 38.25 | 2,778 | -0.19(-0.49%) |
Apr 17, 2024 | 38.92 | 38.92 | 38.43 | 38.43 | 2,348 | -0.46(-1.19%) |
Apr 16, 2024 | 38.92 | 38.99 | 38.82 | 38.90 | 1,592 | +0.02(+0.05%) |
Apr 15, 2024 | 39.65 | 39.65 | 38.83 | 38.88 | 9,053 | -0.57(-1.44%) |
Apr 12, 2024 | 39.48 | 39.69 | 39.35 | 39.44 | 4,913 | -0.66(-1.65%) |
Apr 11, 2024 | 39.80 | 40.17 | 39.60 | 40.11 | 9,965 | +0.53(+1.33%) |
Apr 10, 2024 | 39.54 | 39.65 | 39.45 | 39.58 | 7,603 | -0.19(-0.49%) |
Apr 09, 2024 | 39.80 | 39.80 | 39.56 | 39.78 | 12,904 | +0.10(+0.24%) |
Apr 08, 2024 | 39.74 | 39.78 | 39.68 | 39.68 | 3,304 | -0.04(-0.10%) |
Apr 05, 2024 | 39.55 | 39.89 | 39.50 | 39.72 | 4,097 | +0.46(+1.17%) |
Apr 04, 2024 | 40.17 | 40.21 | 39.20 | 39.26 | 3,837 | -0.53(-1.34%) |
Apr 03, 2024 | 39.68 | 40.00 | 39.68 | 39.79 | 9,664 | -0.01(-0.02%) |
Apr 02, 2024 | 39.60 | 39.80 | 39.53 | 39.80 | 4,133 | -0.30(-0.76%) |