Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 42.63 | 43.26 | 42.36 | 42.60 | 494,702 | -0.47(-1.09%) |
Jun 13, 2024 | 44.57 | 44.93 | 42.75 | 43.07 | 574,128 | -1.75(-3.89%) |
Jun 12, 2024 | 45.41 | 46.43 | 44.70 | 44.82 | 862,400 | +0.52(+1.16%) |
Jun 11, 2024 | 43.46 | 44.77 | 43.05 | 44.30 | 1,057,416 | +0.49(+1.11%) |
Jun 10, 2024 | 44.54 | 46.02 | 43.54 | 43.81 | 2,122,130 | +2.71(+6.59%) |
Jun 07, 2024 | 41.86 | 41.96 | 40.96 | 41.11 | 306,249 | -0.91(-2.17%) |
Jun 06, 2024 | 42.82 | 43.30 | 41.97 | 42.02 | 297,181 | -1.07(-2.49%) |
Jun 05, 2024 | 44.61 | 44.75 | 43.04 | 43.09 | 414,567 | -1.54(-3.44%) |
Jun 04, 2024 | 43.78 | 44.67 | 43.49 | 44.63 | 791,596 | +0.18(+0.40%) |
Jun 03, 2024 | 44.53 | 44.76 | 43.36 | 44.45 | 534,606 | +1.86(+4.38%) |
May 31, 2024 | 43.91 | 44.13 | 41.67 | 42.58 | 545,375 | -1.39(-3.16%) |
May 30, 2024 | 43.06 | 44.14 | 42.95 | 43.97 | 371,365 | +1.14(+2.66%) |
May 29, 2024 | 43.59 | 43.93 | 42.28 | 42.83 | 675,324 | -1.25(-2.83%) |
May 28, 2024 | 41.66 | 44.41 | 41.66 | 44.08 | 899,607 | +2.72(+6.57%) |
May 24, 2024 | 38.74 | 41.45 | 37.32 | 41.36 | 1,233,516 | +3.80(+10.11%) |
May 23, 2024 | 37.28 | 38.23 | 37.09 | 37.57 | 378,020 | +0.32(+0.85%) |
May 22, 2024 | 36.88 | 37.30 | 36.66 | 37.25 | 393,702 | +0.37(+1.00%) |
May 21, 2024 | 36.89 | 37.12 | 36.88 | 36.88 | 179,434 | -0.18(-0.48%) |
May 20, 2024 | 36.98 | 37.25 | 36.79 | 37.06 | 273,792 | +0.05(+0.13%) |
May 17, 2024 | 37.32 | 37.34 | 36.76 | 37.01 | 596,871 | -0.12(-0.32%) |
May 16, 2024 | 38.24 | 38.33 | 37.10 | 37.13 | 401,345 | -1.27(-3.31%) |
May 15, 2024 | 38.01 | 38.46 | 37.74 | 38.40 | 330,281 | +0.99(+2.65%) |
May 14, 2024 | 38.04 | 38.37 | 37.34 | 37.41 | 808,023 | -0.27(-0.71%) |
May 13, 2024 | 38.06 | 38.28 | 37.49 | 37.68 | 434,032 | +0.02(+0.05%) |
May 10, 2024 | 38.05 | 38.15 | 37.54 | 37.66 | 168,054 | -0.29(-0.76%) |
May 09, 2024 | 37.37 | 38.00 | 37.02 | 37.94 | 218,789 | +0.69(+1.86%) |
May 08, 2024 | 37.55 | 37.89 | 37.19 | 37.25 | 153,178 | -0.79(-2.09%) |
May 07, 2024 | 37.45 | 38.38 | 37.33 | 38.04 | 297,006 | +0.58(+1.54%) |
May 06, 2024 | 36.91 | 37.64 | 36.91 | 37.47 | 220,839 | +0.84(+2.30%) |
May 03, 2024 | 36.76 | 37.56 | 36.56 | 36.62 | 285,427 | +0.40(+1.10%) |
May 02, 2024 | 35.60 | 36.53 | 34.96 | 36.23 | 238,679 | +1.03(+2.93%) |
May 01, 2024 | 35.77 | 36.05 | 35.08 | 35.20 | 229,961 | -0.58(-1.61%) |
Apr 30, 2024 | 36.04 | 36.43 | 35.51 | 35.77 | 358,212 | -0.58(-1.58%) |
Apr 29, 2024 | 36.30 | 36.66 | 35.95 | 36.35 | 242,442 | +0.20(+0.55%) |
Apr 26, 2024 | 35.71 | 36.26 | 35.56 | 36.15 | 495,243 | +0.77(+2.19%) |
Apr 25, 2024 | 35.11 | 35.70 | 34.62 | 35.37 | 456,761 | -0.13(-0.36%) |
Apr 24, 2024 | 35.18 | 35.66 | 34.65 | 35.50 | 468,860 | +0.01(+0.03%) |
Apr 23, 2024 | 35.82 | 36.79 | 35.45 | 35.49 | 449,595 | -0.44(-1.21%) |
Apr 22, 2024 | 35.19 | 36.23 | 35.02 | 35.93 | 322,848 | +0.88(+2.52%) |
Apr 19, 2024 | 35.43 | 35.81 | 34.68 | 35.05 | 641,320 | -0.48(-1.34%) |
Apr 18, 2024 | 35.04 | 36.04 | 34.80 | 35.52 | 478,542 | +0.45(+1.27%) |
Apr 17, 2024 | 35.20 | 35.53 | 34.83 | 35.08 | 216,066 | +0.05(+0.14%) |
Apr 16, 2024 | 34.93 | 35.41 | 34.35 | 35.03 | 313,149 | -0.17(-0.48%) |
Apr 15, 2024 | 36.09 | 36.80 | 34.76 | 35.20 | 425,774 | -0.57(-1.58%) |
Apr 12, 2024 | 36.51 | 37.00 | 35.35 | 35.76 | 294,066 | -0.93(-2.54%) |
Apr 11, 2024 | 37.17 | 37.93 | 35.99 | 36.69 | 730,515 | +2.00(+5.77%) |
Apr 10, 2024 | 34.89 | 35.49 | 34.45 | 34.69 | 205,164 | -0.96(-2.70%) |
Apr 09, 2024 | 36.10 | 36.41 | 35.04 | 35.65 | 378,663 | -0.42(-1.15%) |
Apr 08, 2024 | 35.79 | 36.54 | 35.16 | 36.07 | 410,455 | +0.54(+1.51%) |
Apr 05, 2024 | 34.10 | 35.63 | 33.73 | 35.53 | 343,900 | +1.23(+3.58%) |
Apr 04, 2024 | 35.12 | 35.48 | 34.18 | 34.30 | 390,157 | -0.47(-1.34%) |
Apr 03, 2024 | 33.95 | 34.80 | 33.64 | 34.77 | 405,470 | +0.51(+1.48%) |
Apr 02, 2024 | 34.39 | 34.71 | 33.99 | 34.26 | 328,799 | -0.28(-0.80%) |