Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 46.68 | 47.51 | 46.26 | 47.46 | 9,072 | +0.90(+1.93%) |
Jun 14, 2024 | 46.31 | 46.56 | 46.30 | 46.56 | 5,367 | +0.21(+0.45%) |
Jun 13, 2024 | 46.51 | 46.51 | 46.23 | 46.35 | 1,370 | +0.14(+0.30%) |
Jun 12, 2024 | 46.05 | 46.21 | 45.96 | 46.21 | 5,690 | +0.86(+1.89%) |
Jun 11, 2024 | 44.99 | 45.35 | 44.99 | 45.35 | 2,585 | +0.11(+0.25%) |
Jun 10, 2024 | 44.23 | 45.24 | 44.23 | 45.24 | 1,152 | +0.94(+2.12%) |
Jun 07, 2024 | 44.35 | 44.60 | 44.30 | 44.30 | 2,263 | -0.20(-0.45%) |
Jun 06, 2024 | 44.68 | 44.68 | 44.50 | 44.50 | 1,528 | -0.20(-0.45%) |
Jun 05, 2024 | 44.38 | 44.70 | 44.38 | 44.70 | 1,019 | +1.61(+3.74%) |
Jun 04, 2024 | 43.14 | 43.14 | 43.09 | 43.09 | 747 | -0.06(-0.14%) |
Jun 03, 2024 | 43.19 | 43.19 | 43.07 | 43.15 | 732 | -0.04(-0.10%) |
May 31, 2024 | 42.55 | 43.19 | 42.32 | 43.19 | 2,718 | -0.37(-0.85%) |
May 30, 2024 | 43.91 | 43.95 | 43.50 | 43.56 | 1,807 | -0.50(-1.13%) |
May 29, 2024 | 44.14 | 44.14 | 44.06 | 44.06 | 1,062 | -0.64(-1.43%) |
May 28, 2024 | 44.49 | 44.70 | 44.49 | 44.70 | 3,923 | +0.35(+0.79%) |
May 24, 2024 | 44.44 | 44.44 | 44.35 | 44.35 | 2,811 | +0.30(+0.68%) |
May 23, 2024 | 44.35 | 44.64 | 43.86 | 44.05 | 5,250 | +0.20(+0.46%) |
May 22, 2024 | 44.02 | 44.04 | 43.65 | 43.85 | 2,306 | -0.16(-0.37%) |
May 21, 2024 | 43.84 | 44.01 | 43.84 | 44.01 | 658 | +0.18(+0.41%) |
May 20, 2024 | 43.85 | 43.85 | 43.77 | 43.83 | 1,168 | +0.44(+1.01%) |
May 17, 2024 | 43.51 | 43.51 | 43.31 | 43.39 | 1,579 | -0.01(-0.02%) |
May 16, 2024 | 43.84 | 43.89 | 43.40 | 43.40 | 10,018 | -0.53(-1.21%) |
May 15, 2024 | 43.18 | 43.93 | 43.18 | 43.93 | 2,260 | +1.05(+2.45%) |
May 14, 2024 | 42.37 | 42.88 | 42.37 | 42.88 | 1,565 | +0.40(+0.94%) |
May 13, 2024 | 42.64 | 42.64 | 42.45 | 42.48 | 1,056 | -0.25(-0.59%) |
May 10, 2024 | 42.66 | 42.73 | 42.59 | 42.73 | 1,291 | +0.22(+0.52%) |
May 09, 2024 | 42.41 | 42.51 | 42.41 | 42.51 | 876 | +0.30(+0.71%) |
May 08, 2024 | 41.79 | 42.33 | 41.79 | 42.21 | 1,256 | +0.09(+0.21%) |
May 07, 2024 | 42.21 | 42.38 | 42.12 | 42.12 | 2,194 | -0.14(-0.33%) |
May 06, 2024 | 41.81 | 42.26 | 41.81 | 42.26 | 1,698 | +0.87(+2.10%) |
May 03, 2024 | 41.27 | 41.39 | 41.27 | 41.39 | 1,129 | +0.78(+1.91%) |
May 02, 2024 | 40.38 | 40.61 | 40.38 | 40.61 | 2,858 | +0.58(+1.45%) |
May 01, 2024 | 40.38 | 40.89 | 40.03 | 40.03 | 3,399 | -0.55(-1.36%) |
Apr 30, 2024 | 41.34 | 41.34 | 40.58 | 40.58 | 987 | -0.94(-2.26%) |
Apr 29, 2024 | 41.28 | 41.52 | 41.28 | 41.52 | 472 | +0.04(+0.10%) |
Apr 26, 2024 | 41.24 | 41.66 | 41.24 | 41.48 | 2,070 | +0.65(+1.59%) |
Apr 25, 2024 | 40.13 | 40.83 | 40.13 | 40.83 | 420 | +0.05(+0.12%) |
Apr 24, 2024 | 41.29 | 41.29 | 40.65 | 40.78 | 1,654 | -0.09(-0.22%) |
Apr 23, 2024 | 40.53 | 41.00 | 40.50 | 40.87 | 17,524 | +0.68(+1.69%) |
Apr 22, 2024 | 40.38 | 40.38 | 40.16 | 40.19 | 2,828 | +0.45(+1.13%) |
Apr 19, 2024 | 40.63 | 40.63 | 39.74 | 39.74 | 12,437 | -1.02(-2.50%) |
Apr 18, 2024 | 41.12 | 41.12 | 40.76 | 40.76 | 599 | -0.25(-0.61%) |
Apr 17, 2024 | 41.72 | 41.72 | 40.90 | 41.01 | 6,634 | -0.45(-1.09%) |
Apr 16, 2024 | 41.62 | 41.62 | 41.46 | 41.46 | 620 | +0.00(+0.00%) |
Apr 15, 2024 | 42.72 | 42.82 | 41.33 | 41.46 | 5,005 | -0.82(-1.94%) |
Apr 12, 2024 | 42.55 | 42.61 | 42.28 | 42.28 | 2,788 | -1.05(-2.42%) |
Apr 11, 2024 | 42.66 | 43.34 | 42.66 | 43.33 | 3,450 | +0.67(+1.57%) |
Apr 10, 2024 | 42.62 | 42.66 | 42.62 | 42.66 | 832 | -0.09(-0.21%) |
Apr 09, 2024 | 42.98 | 42.98 | 42.61 | 42.75 | 1,150 | -0.02(-0.05%) |
Apr 08, 2024 | 42.94 | 42.94 | 42.75 | 42.77 | 1,025 | -0.12(-0.28%) |
Apr 05, 2024 | 42.36 | 42.99 | 42.35 | 42.89 | 3,668 | +0.63(+1.49%) |
Apr 04, 2024 | 43.55 | 43.55 | 42.26 | 42.26 | 2,740 | -0.92(-2.13%) |
Apr 03, 2024 | 43.22 | 43.22 | 43.18 | 43.18 | 705 | +0.10(+0.23%) |
Apr 02, 2024 | 42.81 | 43.08 | 42.81 | 43.08 | 2,037 | -0.34(-0.78%) |