Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 44.75 | 44.75 | 44.45 | 44.62 | 2,078 | -0.47(-1.04%) |
Jun 13, 2024 | 45.46 | 45.55 | 45.00 | 45.09 | 14,548 | -0.46(-1.00%) |
Jun 12, 2024 | 45.63 | 45.73 | 45.55 | 45.55 | 2,875 | +1.11(+2.50%) |
Jun 11, 2024 | 44.41 | 44.43 | 44.34 | 44.43 | 2,337 | -0.22(-0.48%) |
Jun 10, 2024 | 44.28 | 44.82 | 44.28 | 44.65 | 5,175 | +0.27(+0.62%) |
Jun 07, 2024 | 44.45 | 44.55 | 44.38 | 44.38 | 983 | -0.28(-0.64%) |
Jun 06, 2024 | 45.00 | 45.00 | 44.54 | 44.66 | 1,620 | -0.33(-0.72%) |
Jun 05, 2024 | 44.48 | 44.99 | 44.48 | 44.99 | 6,298 | +1.05(+2.39%) |
Jun 04, 2024 | 44.11 | 44.11 | 43.75 | 43.93 | 2,696 | -0.03(-0.06%) |
Jun 03, 2024 | 44.02 | 44.02 | 43.78 | 43.96 | 1,936 | +0.16(+0.37%) |
May 31, 2024 | 43.24 | 43.80 | 43.14 | 43.80 | 1,665 | -0.04(-0.09%) |
May 30, 2024 | 44.04 | 44.07 | 43.73 | 43.84 | 2,435 | -0.07(-0.16%) |
May 29, 2024 | 44.01 | 44.12 | 43.91 | 43.91 | 1,867 | -0.75(-1.68%) |
May 28, 2024 | 44.73 | 44.73 | 44.57 | 44.66 | 2,033 | +0.21(+0.47%) |
May 24, 2024 | 44.46 | 44.46 | 44.37 | 44.45 | 1,638 | +0.47(+1.08%) |
May 23, 2024 | 44.72 | 44.72 | 43.91 | 43.98 | 3,447 | +0.07(+0.16%) |
May 22, 2024 | 43.96 | 44.02 | 43.77 | 43.91 | 2,936 | -0.02(-0.05%) |
May 21, 2024 | 43.84 | 44.00 | 43.73 | 43.93 | 4,037 | -0.18(-0.42%) |
May 20, 2024 | 43.93 | 44.31 | 43.93 | 44.11 | 2,247 | +0.43(+0.98%) |
May 17, 2024 | 43.66 | 43.68 | 43.66 | 43.68 | 660 | -0.08(-0.17%) |
May 16, 2024 | 44.11 | 44.11 | 43.76 | 43.76 | 3,018 | -0.52(-1.17%) |
May 15, 2024 | 43.66 | 44.39 | 43.66 | 44.28 | 2,154 | +0.83(+1.91%) |
May 14, 2024 | 43.27 | 43.50 | 43.27 | 43.45 | 1,773 | +0.27(+0.63%) |
May 13, 2024 | 43.45 | 43.45 | 43.18 | 43.18 | 4,020 | -0.25(-0.58%) |
May 10, 2024 | 43.37 | 43.43 | 43.28 | 43.43 | 2,720 | +0.15(+0.34%) |
May 09, 2024 | 43.15 | 43.28 | 43.05 | 43.28 | 3,374 | +0.18(+0.42%) |
May 08, 2024 | 42.87 | 43.10 | 42.87 | 43.10 | 1,197 | +0.15(+0.35%) |
May 07, 2024 | 42.90 | 43.18 | 42.90 | 42.95 | 1,772 | -0.01(-0.01%) |
May 06, 2024 | 42.68 | 42.96 | 42.68 | 42.96 | 1,188 | +0.54(+1.28%) |
May 03, 2024 | 42.27 | 42.47 | 42.27 | 42.41 | 1,868 | +0.73(+1.75%) |
May 02, 2024 | 41.53 | 41.77 | 41.52 | 41.68 | 1,418 | +0.71(+1.74%) |
May 01, 2024 | 41.10 | 41.57 | 40.97 | 40.97 | 1,195 | -0.51(-1.23%) |
Apr 30, 2024 | 41.87 | 41.87 | 41.48 | 41.48 | 1,249 | -0.91(-2.15%) |
Apr 29, 2024 | 42.37 | 42.41 | 42.35 | 42.39 | 3,529 | +0.12(+0.28%) |
Apr 26, 2024 | 41.73 | 42.31 | 41.73 | 42.27 | 4,892 | +0.72(+1.73%) |
Apr 25, 2024 | 41.43 | 41.66 | 41.43 | 41.55 | 680 | +0.05(+0.12%) |
Apr 24, 2024 | 41.96 | 41.96 | 41.39 | 41.50 | 1,206 | +0.07(+0.17%) |
Apr 23, 2024 | 41.52 | 41.58 | 41.43 | 41.43 | 1,085 | +0.56(+1.37%) |
Apr 22, 2024 | 40.87 | 41.15 | 40.86 | 40.87 | 1,664 | +0.44(+1.09%) |
Apr 19, 2024 | 41.02 | 41.24 | 40.35 | 40.43 | 3,620 | -0.84(-2.02%) |
Apr 18, 2024 | 41.64 | 41.64 | 41.18 | 41.27 | 3,496 | -0.05(-0.13%) |
Apr 17, 2024 | 42.05 | 42.05 | 41.32 | 41.32 | 1,724 | -0.79(-1.88%) |
Apr 16, 2024 | 42.12 | 42.35 | 42.11 | 42.11 | 2,936 | -0.08(-0.19%) |
Apr 15, 2024 | 43.04 | 43.10 | 42.16 | 42.19 | 3,186 | -0.23(-0.54%) |
Apr 12, 2024 | 42.87 | 42.87 | 42.42 | 42.42 | 3,215 | -1.12(-2.57%) |
Apr 11, 2024 | 42.89 | 43.54 | 42.89 | 43.54 | 1,089 | +0.58(+1.35%) |
Apr 10, 2024 | 43.06 | 43.06 | 42.87 | 42.96 | 2,059 | -0.51(-1.18%) |
Apr 09, 2024 | 43.51 | 43.51 | 43.36 | 43.47 | 1,343 | +0.14(+0.31%) |
Apr 08, 2024 | 43.45 | 43.45 | 43.34 | 43.34 | 832 | +0.17(+0.39%) |
Apr 05, 2024 | 43.38 | 43.38 | 43.17 | 43.17 | 1,558 | +0.25(+0.58%) |
Apr 04, 2024 | 44.03 | 44.03 | 42.92 | 42.92 | 8,037 | -0.62(-1.42%) |
Apr 03, 2024 | 43.64 | 43.77 | 43.54 | 43.54 | 980 | +0.16(+0.37%) |
Apr 02, 2024 | 43.28 | 43.43 | 43.27 | 43.38 | 1,412 | -0.51(-1.16%) |