Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 41.17 | 41.73 | 41.05 | 41.64 | 9,555,820 | +0.12(+0.29%) |
Jun 07, 2024 | 41.83 | 41.87 | 41.35 | 41.52 | 1,906,101 | -0.79(-1.87%) |
Jun 06, 2024 | 43.07 | 43.15 | 42.19 | 42.31 | 2,543,383 | -0.80(-1.86%) |
Jun 05, 2024 | 43.02 | 43.18 | 42.60 | 43.11 | 1,594,293 | +0.51(+1.20%) |
Jun 04, 2024 | 43.33 | 43.66 | 42.42 | 42.60 | 1,470,707 | -1.09(-2.49%) |
Jun 03, 2024 | 43.70 | 43.74 | 43.12 | 43.69 | 2,900,431 | +0.20(+0.46%) |
May 31, 2024 | 42.87 | 43.51 | 42.62 | 43.49 | 3,310,459 | +0.83(+1.95%) |
May 30, 2024 | 42.19 | 42.95 | 42.05 | 42.66 | 2,371,333 | +0.66(+1.57%) |
May 29, 2024 | 42.98 | 43.00 | 41.95 | 42.00 | 1,670,962 | -1.55(-3.56%) |
May 28, 2024 | 44.95 | 44.95 | 43.44 | 43.55 | 1,629,310 | -1.23(-2.75%) |
May 24, 2024 | 44.36 | 44.88 | 44.27 | 44.78 | 1,302,115 | +0.58(+1.31%) |
May 23, 2024 | 44.63 | 44.85 | 43.84 | 44.20 | 1,765,061 | -0.15(-0.34%) |
May 22, 2024 | 44.12 | 44.68 | 44.12 | 44.35 | 1,990,698 | -0.23(-0.52%) |
May 21, 2024 | 44.70 | 44.99 | 44.33 | 44.58 | 2,176,675 | -0.23(-0.51%) |
May 20, 2024 | 44.60 | 44.93 | 44.45 | 44.81 | 1,966,364 | +0.32(+0.72%) |
May 17, 2024 | 44.77 | 44.77 | 44.20 | 44.49 | 2,468,625 | -0.15(-0.34%) |
May 16, 2024 | 44.72 | 44.91 | 44.50 | 44.64 | 1,723,962 | -0.21(-0.47%) |
May 15, 2024 | 45.00 | 45.11 | 44.58 | 44.85 | 2,099,885 | +0.20(+0.45%) |
May 14, 2024 | 44.10 | 44.69 | 44.05 | 44.65 | 2,343,525 | +0.65(+1.48%) |
May 13, 2024 | 44.47 | 44.47 | 43.77 | 44.00 | 3,427,942 | -0.23(-0.52%) |
May 10, 2024 | 44.28 | 44.50 | 43.86 | 44.23 | 4,328,142 | -0.02(-0.05%) |
May 09, 2024 | 43.76 | 44.25 | 43.29 | 44.25 | 3,293,984 | +0.26(+0.59%) |
May 08, 2024 | 43.38 | 44.09 | 42.95 | 43.99 | 5,638,283 | +0.26(+0.59%) |
May 07, 2024 | 43.80 | 43.99 | 43.64 | 43.73 | 3,319,307 | +0.05(+0.11%) |
May 06, 2024 | 42.85 | 43.72 | 42.72 | 43.68 | 1,910,272 | +1.05(+2.46%) |
May 03, 2024 | 42.45 | 42.92 | 42.17 | 42.63 | 3,873,439 | +0.98(+2.35%) |
May 02, 2024 | 41.44 | 41.68 | 40.78 | 41.65 | 8,340,727 | +0.68(+1.66%) |