Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 40.63 | 40.88 | 40.21 | 40.28 | 28,422 | -0.41(-1.01%) |
Jun 18, 2024 | 41.10 | 41.22 | 40.68 | 40.69 | 23,948 | -0.47(-1.14%) |
Jun 17, 2024 | 41.45 | 41.55 | 41.16 | 41.16 | 20,089 | -0.35(-0.84%) |
Jun 14, 2024 | 41.35 | 41.75 | 41.35 | 41.51 | 23,841 | -0.23(-0.55%) |
Jun 13, 2024 | 42.05 | 42.05 | 41.22 | 41.74 | 18,483 | -0.43(-1.02%) |
Jun 12, 2024 | 42.47 | 42.65 | 42.11 | 42.17 | 22,188 | +0.10(+0.24%) |
Jun 11, 2024 | 42.00 | 42.43 | 41.98 | 42.07 | 28,805 | -0.13(-0.31%) |
Jun 10, 2024 | 41.62 | 42.34 | 41.62 | 42.20 | 33,626 | +0.38(+0.91%) |
Jun 07, 2024 | 41.97 | 42.12 | 41.49 | 41.82 | 37,632 | -0.52(-1.23%) |
Jun 06, 2024 | 42.30 | 42.59 | 42.14 | 42.34 | 19,533 | -0.18(-0.42%) |
Jun 05, 2024 | 42.48 | 42.56 | 42.07 | 42.52 | 19,096 | +0.22(+0.52%) |
Jun 04, 2024 | 41.95 | 42.42 | 41.88 | 42.30 | 20,441 | +0.03(+0.07%) |
Jun 03, 2024 | 42.02 | 42.43 | 41.81 | 42.27 | 26,184 | +0.24(+0.57%) |
May 31, 2024 | 41.40 | 42.03 | 41.12 | 42.03 | 51,938 | +0.90(+2.19%) |
May 30, 2024 | 40.88 | 41.42 | 40.80 | 41.13 | 47,253 | +0.25(+0.61%) |
May 29, 2024 | 40.99 | 41.55 | 40.88 | 40.88 | 26,863 | -0.57(-1.38%) |
May 28, 2024 | 41.14 | 41.66 | 41.14 | 41.45 | 33,083 | +0.25(+0.61%) |
May 24, 2024 | 40.46 | 41.20 | 40.30 | 41.20 | 28,975 | +0.97(+2.41%) |
May 23, 2024 | 41.30 | 41.41 | 40.23 | 40.23 | 46,834 | -1.13(-2.73%) |
May 22, 2024 | 42.06 | 42.20 | 41.25 | 41.36 | 36,191 | -0.65(-1.55%) |
May 21, 2024 | 41.34 | 42.21 | 41.32 | 42.01 | 27,981 | +0.48(+1.16%) |
May 20, 2024 | 42.00 | 42.35 | 41.53 | 41.53 | 46,687 | -0.49(-1.17%) |
May 17, 2024 | 41.64 | 42.12 | 41.48 | 42.02 | 21,954 | +0.28(+0.67%) |
May 16, 2024 | 41.45 | 41.89 | 41.37 | 41.74 | 16,570 | +0.25(+0.60%) |
May 15, 2024 | 41.08 | 41.50 | 40.77 | 41.49 | 27,545 | +0.81(+1.99%) |
May 14, 2024 | 40.90 | 41.36 | 40.43 | 40.68 | 26,992 | -0.14(-0.34%) |
May 13, 2024 | 41.72 | 42.00 | 40.79 | 40.82 | 16,715 | -0.80(-1.92%) |
May 10, 2024 | 42.26 | 42.32 | 41.44 | 41.62 | 39,331 | -0.84(-1.98%) |
May 09, 2024 | 42.40 | 42.46 | 42.00 | 42.46 | 28,299 | +0.17(+0.40%) |
May 08, 2024 | 41.58 | 42.84 | 41.58 | 42.29 | 31,013 | +0.54(+1.29%) |
May 07, 2024 | 41.32 | 41.86 | 41.32 | 41.75 | 36,288 | +0.29(+0.70%) |
May 06, 2024 | 41.77 | 41.88 | 41.43 | 41.46 | 16,735 | -0.31(-0.74%) |
May 03, 2024 | 41.94 | 42.00 | 41.25 | 41.77 | 35,808 | +0.43(+1.04%) |
May 02, 2024 | 41.14 | 41.60 | 40.77 | 41.34 | 15,573 | +0.43(+1.05%) |
May 01, 2024 | 40.49 | 41.39 | 40.49 | 40.91 | 20,665 | +0.57(+1.41%) |
Apr 30, 2024 | 41.13 | 41.13 | 40.34 | 40.34 | 22,585 | -0.79(-1.92%) |
Apr 29, 2024 | 41.41 | 41.42 | 41.00 | 41.13 | 13,749 | -0.03(-0.07%) |
Apr 26, 2024 | 41.25 | 41.40 | 41.01 | 41.16 | 15,580 | -0.09(-0.22%) |
Apr 25, 2024 | 40.92 | 41.26 | 40.70 | 41.25 | 19,615 | +0.26(+0.63%) |
Apr 24, 2024 | 41.04 | 41.22 | 40.72 | 40.99 | 17,411 | -0.20(-0.49%) |
Apr 23, 2024 | 41.09 | 41.33 | 40.95 | 41.19 | 15,028 | +0.66(+1.63%) |
Apr 22, 2024 | 40.31 | 40.76 | 40.14 | 40.53 | 18,766 | +0.24(+0.60%) |
Apr 19, 2024 | 40.02 | 40.35 | 39.67 | 40.29 | 47,992 | +0.16(+0.40%) |
Apr 18, 2024 | 40.76 | 40.94 | 40.11 | 40.13 | 26,852 | -0.33(-0.82%) |
Apr 17, 2024 | 40.96 | 40.96 | 40.18 | 40.46 | 17,785 | -0.08(-0.20%) |
Apr 16, 2024 | 40.78 | 40.95 | 40.40 | 40.54 | 13,777 | -0.28(-0.69%) |
Apr 15, 2024 | 41.31 | 41.79 | 40.55 | 40.82 | 23,740 | -0.55(-1.33%) |
Apr 12, 2024 | 41.78 | 42.03 | 41.20 | 41.37 | 13,955 | -0.87(-2.06%) |
Apr 11, 2024 | 42.51 | 42.51 | 41.95 | 42.24 | 18,275 | +0.23(+0.55%) |
Apr 10, 2024 | 41.79 | 42.14 | 41.63 | 42.01 | 23,547 | -0.55(-1.29%) |
Apr 09, 2024 | 41.95 | 42.61 | 41.66 | 42.56 | 18,543 | +0.85(+2.04%) |
Apr 08, 2024 | 42.80 | 42.80 | 41.71 | 41.71 | 16,242 | -0.91(-2.14%) |
Apr 05, 2024 | 42.60 | 42.68 | 42.16 | 42.62 | 15,255 | +0.13(+0.31%) |
Apr 04, 2024 | 42.80 | 43.32 | 42.46 | 42.49 | 41,499 | +0.05(+0.12%) |
Apr 03, 2024 | 42.19 | 42.73 | 42.19 | 42.44 | 31,157 | +0.30(+0.71%) |
Apr 02, 2024 | 41.91 | 42.14 | 41.25 | 42.14 | 39,902 | +0.42(+1.02%) |