Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 44.34 | 44.69 | 44.26 | 44.67 | 2,966 | +0.63(+1.43%) |
Jun 12, 2024 | 44.22 | 44.47 | 44.04 | 44.04 | 37,215 | +0.35(+0.80%) |
Jun 11, 2024 | 43.34 | 43.71 | 43.32 | 43.69 | 4,946 | +0.43(+0.99%) |
Jun 10, 2024 | 43.31 | 43.31 | 43.23 | 43.26 | 2,696 | -0.29(-0.67%) |
Jun 07, 2024 | 43.54 | 43.66 | 43.54 | 43.55 | 8,929 | -0.83(-1.87%) |
Jun 06, 2024 | 44.26 | 44.38 | 44.20 | 44.38 | 3,236 | +0.00(+0.00%) |
Jun 05, 2024 | 44.24 | 44.38 | 44.07 | 44.38 | 10,640 | +0.31(+0.70%) |
Jun 04, 2024 | 43.79 | 44.11 | 43.79 | 44.07 | 16,860 | +0.55(+1.26%) |
Jun 03, 2024 | 43.14 | 43.53 | 43.14 | 43.52 | 3,496 | +0.61(+1.41%) |
May 31, 2024 | 42.94 | 42.98 | 42.84 | 42.91 | 6,915 | +0.32(+0.74%) |
May 30, 2024 | 42.50 | 42.63 | 42.49 | 42.60 | 5,410 | +0.35(+0.83%) |
May 29, 2024 | 42.37 | 42.37 | 42.12 | 42.25 | 8,781 | -0.52(-1.21%) |
May 28, 2024 | 43.35 | 43.35 | 42.74 | 42.77 | 2,500 | -0.58(-1.33%) |
May 24, 2024 | 43.20 | 43.34 | 43.20 | 43.34 | 2,355 | +0.07(+0.16%) |
May 23, 2024 | 43.28 | 43.28 | 43.18 | 43.27 | 5,369 | -0.23(-0.53%) |
May 22, 2024 | 43.47 | 43.53 | 43.47 | 43.50 | 3,307 | +0.03(+0.07%) |
May 21, 2024 | 43.52 | 43.52 | 43.39 | 43.47 | 4,073 | +0.24(+0.55%) |
May 20, 2024 | 43.23 | 43.29 | 43.20 | 43.24 | 6,445 | -0.12(-0.27%) |
May 17, 2024 | 43.46 | 43.53 | 43.35 | 43.35 | 3,115 | -0.33(-0.75%) |
May 16, 2024 | 43.69 | 43.83 | 43.64 | 43.68 | 7,078 | -0.01(-0.02%) |
May 15, 2024 | 43.56 | 43.74 | 43.55 | 43.69 | 9,661 | +0.60(+1.39%) |
May 14, 2024 | 43.03 | 43.14 | 43.00 | 43.10 | 8,855 | +0.22(+0.52%) |
May 13, 2024 | 42.99 | 42.99 | 42.87 | 42.87 | 6,025 | +0.10(+0.23%) |
May 10, 2024 | 42.83 | 42.86 | 42.73 | 42.78 | 8,938 | -0.22(-0.51%) |
May 09, 2024 | 42.70 | 43.04 | 42.70 | 43.00 | 1,234 | +0.18(+0.43%) |
May 08, 2024 | 42.90 | 42.90 | 42.81 | 42.81 | 3,500 | -0.26(-0.61%) |
May 07, 2024 | 43.15 | 43.23 | 43.08 | 43.08 | 9,140 | +0.27(+0.63%) |
May 06, 2024 | 42.61 | 42.81 | 42.60 | 42.81 | 998 | +0.20(+0.47%) |
May 03, 2024 | 42.62 | 42.64 | 42.40 | 42.61 | 3,768 | +0.38(+0.90%) |
May 02, 2024 | 41.86 | 42.23 | 41.86 | 42.23 | 1,578 | +0.17(+0.41%) |
May 01, 2024 | 41.95 | 42.34 | 41.95 | 42.05 | 10,427 | +0.29(+0.69%) |
Apr 30, 2024 | 41.85 | 41.89 | 41.74 | 41.77 | 11,616 | -0.33(-0.78%) |
Apr 29, 2024 | 42.06 | 42.10 | 42.02 | 42.09 | 2,151 | +0.33(+0.78%) |
Apr 26, 2024 | 41.77 | 41.79 | 41.77 | 41.77 | 939 | +0.20(+0.48%) |
Apr 25, 2024 | 41.50 | 41.58 | 41.50 | 41.57 | 2,320 | -0.25(-0.59%) |
Apr 24, 2024 | 41.92 | 41.92 | 41.71 | 41.82 | 4,133 | -0.33(-0.78%) |
Apr 23, 2024 | 42.20 | 42.25 | 42.14 | 42.14 | 917 | -0.02(-0.05%) |
Apr 22, 2024 | 42.18 | 42.26 | 42.15 | 42.17 | 6,615 | -0.04(-0.11%) |
Apr 19, 2024 | 42.22 | 42.22 | 42.21 | 42.21 | 802 | +0.11(+0.25%) |
Apr 18, 2024 | 42.31 | 42.31 | 42.03 | 42.10 | 14,988 | -0.20(-0.47%) |
Apr 17, 2024 | 42.02 | 42.30 | 42.02 | 42.30 | 9,669 | +0.49(+1.16%) |
Apr 16, 2024 | 41.68 | 41.89 | 41.68 | 41.82 | 2,230 | -0.29(-0.68%) |
Apr 15, 2024 | 42.28 | 42.28 | 41.96 | 42.10 | 1,916 | -0.68(-1.58%) |
Apr 12, 2024 | 42.91 | 42.96 | 42.78 | 42.78 | 3,305 | +0.25(+0.60%) |
Apr 11, 2024 | 42.70 | 42.71 | 42.38 | 42.53 | 6,089 | -0.20(-0.46%) |
Apr 10, 2024 | 43.24 | 43.24 | 42.68 | 42.72 | 3,942 | -0.93(-2.13%) |
Apr 09, 2024 | 43.52 | 43.65 | 43.52 | 43.65 | 569 | +0.42(+0.96%) |
Apr 08, 2024 | 43.20 | 43.30 | 43.16 | 43.24 | 173,961 | -0.07(-0.16%) |
Apr 05, 2024 | 43.41 | 43.44 | 43.31 | 43.31 | 12,024 | -0.58(-1.31%) |
Apr 04, 2024 | 43.86 | 43.88 | 43.64 | 43.88 | 1,431 | +0.33(+0.75%) |
Apr 03, 2024 | 43.26 | 43.55 | 43.26 | 43.55 | 838 | -0.05(-0.11%) |
Apr 02, 2024 | 43.41 | 43.66 | 43.28 | 43.60 | 1,424 | -0.26(-0.59%) |