Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 42.94 | 43.05 | 42.61 | 43.05 | 22,421 | -0.49(-1.13%) |
Jun 14, 2024 | 43.36 | 43.71 | 43.36 | 43.54 | 12,658 | -0.57(-1.29%) |
Jun 13, 2024 | 43.88 | 44.11 | 43.88 | 44.11 | 11,104 | -0.75(-1.67%) |
Jun 12, 2024 | 45.20 | 45.26 | 44.81 | 44.86 | 9,119 | +0.59(+1.33%) |
Jun 11, 2024 | 43.99 | 44.27 | 43.96 | 44.27 | 7,691 | -0.92(-2.04%) |
Jun 10, 2024 | 45.39 | 45.73 | 45.06 | 45.19 | 9,515 | -0.18(-0.40%) |
Jun 07, 2024 | 45.40 | 45.67 | 45.11 | 45.37 | 2,824 | -0.75(-1.63%) |
Jun 06, 2024 | 45.86 | 46.17 | 45.75 | 46.12 | 7,803 | +0.07(+0.14%) |
Jun 05, 2024 | 45.98 | 46.14 | 45.85 | 46.05 | 7,028 | +0.25(+0.54%) |
Jun 04, 2024 | 46.40 | 47.08 | 45.71 | 45.80 | 8,393 | -1.80(-3.79%) |
Jun 03, 2024 | 47.61 | 47.61 | 46.09 | 47.61 | 7,201 | +1.29(+2.78%) |
May 31, 2024 | 46.48 | 46.48 | 45.94 | 46.32 | 11,860 | +0.03(+0.06%) |
May 30, 2024 | 45.62 | 46.40 | 44.90 | 46.29 | 13,989 | +0.23(+0.50%) |
May 29, 2024 | 45.74 | 46.50 | 45.74 | 46.06 | 14,128 | -1.18(-2.49%) |
May 28, 2024 | 46.92 | 48.57 | 46.72 | 47.24 | 15,558 | +0.41(+0.87%) |
May 24, 2024 | 46.71 | 47.24 | 46.69 | 46.83 | 48,239 | +0.45(+0.97%) |
May 23, 2024 | 46.81 | 47.01 | 46.38 | 46.38 | 14,252 | +0.16(+0.35%) |
May 22, 2024 | 46.45 | 46.54 | 45.95 | 46.22 | 8,739 | -0.46(-0.99%) |
May 21, 2024 | 46.81 | 46.96 | 46.68 | 46.68 | 8,529 | -0.50(-1.06%) |
May 20, 2024 | 47.06 | 47.22 | 46.90 | 47.18 | 8,371 | -0.42(-0.88%) |
May 17, 2024 | 47.82 | 48.69 | 47.04 | 47.60 | 6,664 | -0.01(-0.02%) |
May 16, 2024 | 47.69 | 47.69 | 47.52 | 47.61 | 12,742 | -0.25(-0.52%) |
May 15, 2024 | 47.36 | 47.86 | 47.36 | 47.86 | 7,123 | +0.19(+0.40%) |
May 14, 2024 | 47.59 | 47.84 | 47.52 | 47.67 | 6,251 | -0.30(-0.63%) |
May 13, 2024 | 48.23 | 48.32 | 47.97 | 47.97 | 9,130 | +0.23(+0.48%) |
May 10, 2024 | 47.76 | 47.77 | 47.58 | 47.74 | 4,868 | +0.61(+1.29%) |
May 09, 2024 | 46.92 | 47.13 | 46.87 | 47.13 | 7,609 | +0.10(+0.21%) |
May 08, 2024 | 46.97 | 47.03 | 46.84 | 47.03 | 6,775 | -0.52(-1.09%) |
May 07, 2024 | 47.40 | 47.79 | 47.40 | 47.55 | 18,096 | +0.32(+0.68%) |
May 06, 2024 | 47.26 | 47.35 | 47.17 | 47.23 | 5,641 | +0.40(+0.85%) |
May 03, 2024 | 46.58 | 46.83 | 46.58 | 46.83 | 3,875 | +0.41(+0.88%) |
May 02, 2024 | 45.70 | 46.42 | 45.70 | 46.42 | 12,273 | +0.64(+1.40%) |
May 01, 2024 | 45.85 | 46.45 | 45.70 | 45.78 | 4,284 | -1.39(-2.96%) |
Apr 30, 2024 | 48.64 | 50.16 | 46.90 | 47.17 | 10,723 | -2.98(-5.93%) |
Apr 29, 2024 | 50.52 | 51.37 | 49.60 | 50.15 | 22,596 | -0.20(-0.40%) |
Apr 26, 2024 | 50.24 | 50.35 | 50.05 | 50.35 | 21,983 | +0.27(+0.54%) |
Apr 25, 2024 | 49.96 | 50.08 | 49.65 | 50.08 | 7,839 | +0.08(+0.16%) |
Apr 24, 2024 | 50.23 | 50.23 | 49.93 | 50.00 | 9,420 | -0.57(-1.13%) |
Apr 23, 2024 | 50.27 | 50.57 | 50.27 | 50.57 | 8,312 | +0.35(+0.70%) |
Apr 22, 2024 | 49.91 | 50.22 | 49.85 | 50.22 | 7,139 | +0.20(+0.40%) |
Apr 19, 2024 | 50.03 | 50.16 | 49.81 | 50.02 | 3,436 | -0.23(-0.46%) |
Apr 18, 2024 | 50.72 | 50.72 | 49.93 | 50.25 | 8,984 | +0.22(+0.44%) |
Apr 17, 2024 | 50.11 | 50.19 | 49.76 | 50.03 | 10,355 | +1.07(+2.19%) |
Apr 16, 2024 | 49.25 | 49.25 | 48.74 | 48.96 | 15,899 | -0.98(-1.96%) |
Apr 15, 2024 | 50.45 | 50.45 | 49.84 | 49.94 | 6,447 | -0.60(-1.19%) |
Apr 12, 2024 | 51.01 | 51.01 | 50.49 | 50.54 | 3,117 | -0.34(-0.67%) |
Apr 11, 2024 | 50.48 | 50.95 | 50.46 | 50.88 | 6,004 | -0.38(-0.74%) |
Apr 10, 2024 | 51.35 | 51.52 | 50.36 | 51.26 | 7,288 | -2.22(-4.16%) |
Apr 09, 2024 | 53.33 | 53.63 | 53.33 | 53.48 | 2,943 | -0.97(-1.79%) |
Apr 08, 2024 | 54.28 | 54.48 | 54.28 | 54.46 | 12,964 | -0.05(-0.09%) |
Apr 05, 2024 | 54.23 | 54.58 | 54.23 | 54.51 | 8,756 | -0.47(-0.85%) |
Apr 04, 2024 | 54.55 | 55.00 | 54.25 | 54.98 | 6,134 | +2.02(+3.81%) |
Apr 03, 2024 | 52.83 | 53.03 | 52.68 | 52.96 | 11,062 | +0.41(+0.78%) |
Apr 02, 2024 | 53.01 | 53.01 | 52.35 | 52.55 | 6,345 | +0.62(+1.19%) |