Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 40.29 | 41.24 | 39.60 | 39.60 | 17,733 | -0.71(-1.76%) |
Jun 20, 2024 | 41.06 | 41.36 | 40.31 | 40.31 | 13,310 | -0.75(-1.83%) |
Jun 18, 2024 | 42.32 | 42.89 | 41.06 | 41.06 | 17,113 | -2.61(-5.98%) |
Jun 17, 2024 | 41.54 | 43.67 | 41.54 | 43.67 | 6,480 | +1.31(+3.09%) |
Jun 14, 2024 | 43.70 | 43.70 | 41.14 | 42.36 | 8,233 | -0.32(-0.75%) |
Jun 13, 2024 | 40.98 | 42.71 | 40.54 | 42.68 | 9,347 | +0.21(+0.49%) |
Jun 12, 2024 | 41.17 | 42.51 | 41.15 | 42.47 | 6,257 | +1.98(+4.88%) |
Jun 11, 2024 | 40.29 | 40.85 | 40.04 | 40.50 | 4,291 | -0.08(-0.19%) |
Jun 10, 2024 | 42.04 | 42.45 | 40.57 | 40.57 | 29,730 | -2.97(-6.81%) |
Jun 07, 2024 | 44.77 | 44.77 | 42.69 | 43.54 | 4,294 | -0.06(-0.14%) |
Jun 06, 2024 | 43.50 | 43.60 | 43.41 | 43.60 | 5,977 | -0.34(-0.77%) |
Jun 05, 2024 | 42.67 | 44.48 | 42.50 | 43.94 | 5,545 | +0.48(+1.12%) |
Jun 04, 2024 | 42.51 | 43.45 | 42.51 | 43.45 | 3,915 | +1.18(+2.78%) |
Jun 03, 2024 | 41.42 | 42.36 | 41.42 | 42.27 | 9,251 | +0.80(+1.93%) |
May 31, 2024 | 40.84 | 41.52 | 39.86 | 41.47 | 8,482 | +0.17(+0.41%) |
May 30, 2024 | 40.84 | 41.52 | 40.44 | 41.31 | 5,962 | +0.46(+1.14%) |
May 29, 2024 | 41.52 | 41.52 | 40.84 | 40.84 | 5,752 | -0.77(-1.85%) |
May 28, 2024 | 41.09 | 41.61 | 40.54 | 41.61 | 8,141 | +0.12(+0.29%) |
May 24, 2024 | 41.71 | 42.09 | 40.90 | 41.49 | 6,133 | +0.88(+2.17%) |
May 23, 2024 | 41.58 | 41.58 | 40.61 | 40.61 | 5,987 | -1.02(-2.45%) |
May 22, 2024 | 42.14 | 42.14 | 41.63 | 41.63 | 3,242 | -0.52(-1.24%) |
May 21, 2024 | 42.36 | 43.68 | 41.53 | 42.16 | 8,104 | -0.95(-2.20%) |
May 20, 2024 | 41.06 | 43.31 | 41.05 | 43.11 | 18,882 | +1.04(+2.47%) |
May 17, 2024 | 42.13 | 42.13 | 41.32 | 42.07 | 3,265 | +0.54(+1.31%) |
May 16, 2024 | 41.04 | 41.94 | 40.44 | 41.52 | 9,000 | +0.99(+2.44%) |
May 15, 2024 | 41.73 | 41.92 | 40.53 | 40.53 | 3,717 | -1.36(-3.26%) |
May 14, 2024 | 43.16 | 43.16 | 41.72 | 41.90 | 8,904 | -1.27(-2.93%) |
May 13, 2024 | 46.96 | 46.96 | 43.15 | 43.16 | 14,066 | -3.70(-7.89%) |
May 10, 2024 | 43.51 | 46.86 | 43.51 | 46.86 | 2,647 | -0.01(-0.02%) |
May 09, 2024 | 46.14 | 46.87 | 45.44 | 46.87 | 3,576 | +0.16(+0.34%) |
May 08, 2024 | 46.17 | 46.96 | 46.17 | 46.71 | 2,900 | -0.18(-0.38%) |
May 07, 2024 | 45.62 | 47.08 | 45.36 | 46.89 | 15,112 | -0.96(-2.00%) |
May 06, 2024 | 44.19 | 47.90 | 44.18 | 47.85 | 16,679 | +4.45(+10.25%) |
May 03, 2024 | 42.22 | 43.40 | 42.22 | 43.40 | 3,326 | +1.29(+3.05%) |
May 02, 2024 | 42.51 | 42.76 | 42.02 | 42.12 | 6,973 | +0.16(+0.38%) |
May 01, 2024 | 40.46 | 41.96 | 40.31 | 41.96 | 7,463 | +2.02(+5.05%) |
Apr 30, 2024 | 41.36 | 41.36 | 39.55 | 39.94 | 9,036 | -0.38(-0.93%) |
Apr 29, 2024 | 41.28 | 41.88 | 38.47 | 40.32 | 2,611 | +0.77(+1.95%) |
Apr 26, 2024 | 41.03 | 41.03 | 38.93 | 39.55 | 20,227 | -2.15(-5.15%) |
Apr 25, 2024 | 42.43 | 42.43 | 41.18 | 41.69 | 10,663 | -1.89(-4.33%) |
Apr 24, 2024 | 42.03 | 43.58 | 42.03 | 43.58 | 6,085 | -0.42(-0.94%) |
Apr 23, 2024 | 43.99 | 43.99 | 43.98 | 43.99 | 1,580 | +0.00(+0.00%) |
Apr 22, 2024 | 43.03 | 43.99 | 43.03 | 43.99 | 2,667 | -0.49(-1.11%) |
Apr 19, 2024 | 42.42 | 44.49 | 41.77 | 44.49 | 7,389 | +1.71(+4.00%) |
Apr 18, 2024 | 42.84 | 43.12 | 42.45 | 42.78 | 7,864 | -0.72(-1.66%) |
Apr 17, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 2,507 | -0.17(-0.38%) |
Apr 16, 2024 | 43.70 | 43.98 | 43.32 | 43.67 | 2,730 | -0.38(-0.85%) |
Apr 15, 2024 | 45.47 | 45.47 | 44.04 | 44.04 | 2,510 | -1.01(-2.24%) |
Apr 12, 2024 | 46.47 | 46.47 | 44.66 | 45.05 | 3,995 | -1.92(-4.08%) |
Apr 11, 2024 | 46.78 | 46.97 | 46.71 | 46.97 | 11,638 | +0.59(+1.28%) |
Apr 10, 2024 | 46.14 | 46.38 | 44.10 | 46.38 | 8,486 | -1.08(-2.27%) |
Apr 09, 2024 | 47.21 | 47.46 | 46.88 | 47.46 | 3,160 | +0.67(+1.44%) |
Apr 08, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 1,503 | +0.02(+0.04%) |
Apr 05, 2024 | 46.61 | 47.30 | 46.61 | 46.76 | 1,263 | +0.09(+0.19%) |
Apr 04, 2024 | 47.45 | 47.57 | 46.67 | 46.67 | 4,072 | +0.44(+0.96%) |
Apr 03, 2024 | 46.47 | 47.62 | 46.23 | 46.23 | 3,609 | +0.24(+0.52%) |
Apr 02, 2024 | 46.85 | 47.46 | 45.98 | 45.99 | 5,658 | -1.64(-3.45%) |