Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 41.67 | 42.04 | 41.62 | 41.87 | 22,575 | -0.38(-0.90%) |
Jun 13, 2024 | 42.28 | 42.28 | 42.01 | 42.25 | 2,896 | -0.22(-0.52%) |
Jun 12, 2024 | 42.30 | 42.66 | 42.24 | 42.47 | 7,510 | +0.21(+0.50%) |
Jun 11, 2024 | 42.11 | 42.35 | 42.11 | 42.26 | 2,489 | -1.11(-2.56%) |
Jun 10, 2024 | 42.80 | 43.37 | 42.80 | 43.37 | 3,878 | +0.11(+0.25%) |
Jun 07, 2024 | 43.10 | 43.35 | 43.07 | 43.26 | 3,604 | -0.71(-1.63%) |
Jun 06, 2024 | 43.57 | 44.01 | 43.57 | 43.97 | 2,089 | +0.24(+0.56%) |
Jun 05, 2024 | 43.46 | 43.73 | 43.37 | 43.73 | 7,647 | -0.71(-1.60%) |
Jun 04, 2024 | 44.27 | 44.44 | 44.14 | 44.44 | 12,925 | -0.91(-2.01%) |
Jun 03, 2024 | 44.95 | 45.41 | 44.95 | 45.35 | 10,082 | +0.09(+0.20%) |
May 31, 2024 | 44.34 | 45.26 | 44.27 | 45.26 | 16,460 | +1.03(+2.33%) |
May 30, 2024 | 43.84 | 44.23 | 43.76 | 44.23 | 17,440 | -0.07(-0.16%) |
May 29, 2024 | 44.30 | 45.10 | 44.08 | 44.30 | 38,788 | -0.21(-0.47%) |
May 28, 2024 | 44.57 | 44.76 | 44.25 | 44.51 | 12,278 | -0.17(-0.38%) |
May 24, 2024 | 44.41 | 44.68 | 44.24 | 44.68 | 12,373 | +0.44(+0.99%) |
May 23, 2024 | 44.45 | 44.52 | 44.11 | 44.24 | 13,052 | -0.84(-1.86%) |
May 22, 2024 | 44.66 | 45.08 | 44.56 | 45.08 | 20,610 | -0.23(-0.51%) |
May 21, 2024 | 45.07 | 45.38 | 44.92 | 45.31 | 17,629 | +0.14(+0.31%) |
May 20, 2024 | 44.93 | 45.17 | 44.93 | 45.17 | 3,644 | +0.46(+1.03%) |
May 17, 2024 | 44.45 | 44.71 | 44.45 | 44.71 | 5,905 | +0.74(+1.68%) |
May 16, 2024 | 44.07 | 44.16 | 43.86 | 43.97 | 3,197 | +0.12(+0.27%) |
May 15, 2024 | 43.79 | 43.94 | 43.75 | 43.85 | 4,305 | +0.58(+1.34%) |
May 14, 2024 | 43.35 | 43.38 | 43.17 | 43.27 | 32,268 | +0.27(+0.63%) |
May 13, 2024 | 42.79 | 43.06 | 42.75 | 43.00 | 15,312 | -1.14(-2.58%) |
May 10, 2024 | 43.93 | 44.26 | 43.88 | 44.14 | 22,917 | +0.95(+2.19%) |
May 09, 2024 | 42.85 | 43.32 | 42.85 | 43.20 | 4,376 | +0.62(+1.44%) |
May 08, 2024 | 42.48 | 42.62 | 42.30 | 42.58 | 5,446 | +0.20(+0.47%) |
May 07, 2024 | 42.53 | 42.55 | 42.14 | 42.38 | 20,767 | -0.32(-0.75%) |
May 06, 2024 | 42.27 | 42.77 | 42.27 | 42.70 | 8,337 | +0.58(+1.38%) |
May 03, 2024 | 41.88 | 42.12 | 41.84 | 42.12 | 5,163 | +0.47(+1.13%) |
May 02, 2024 | 41.45 | 41.66 | 41.15 | 41.65 | 4,482 | +0.45(+1.08%) |
May 01, 2024 | 41.02 | 41.45 | 41.02 | 41.20 | 3,714 | +0.07(+0.18%) |
Apr 30, 2024 | 41.41 | 41.52 | 41.13 | 41.13 | 16,913 | -0.57(-1.37%) |
Apr 29, 2024 | 41.96 | 42.00 | 41.70 | 41.70 | 24,101 | +0.73(+1.78%) |
Apr 26, 2024 | 40.73 | 41.18 | 40.64 | 40.97 | 8,453 | +0.88(+2.20%) |
Apr 25, 2024 | 39.43 | 40.09 | 39.26 | 40.09 | 8,244 | +0.35(+0.88%) |
Apr 24, 2024 | 39.97 | 40.06 | 39.73 | 39.74 | 10,918 | -0.48(-1.19%) |
Apr 23, 2024 | 40.51 | 40.65 | 40.22 | 40.22 | 20,843 | +0.83(+2.11%) |
Apr 22, 2024 | 38.63 | 39.39 | 38.63 | 39.39 | 16,186 | +1.69(+4.48%) |
Apr 19, 2024 | 37.99 | 37.99 | 37.70 | 37.70 | 8,461 | -0.27(-0.71%) |
Apr 18, 2024 | 38.32 | 38.56 | 37.97 | 37.97 | 18,304 | +0.28(+0.76%) |
Apr 17, 2024 | 38.00 | 38.00 | 37.56 | 37.69 | 16,361 | -0.49(-1.28%) |
Apr 16, 2024 | 38.11 | 38.32 | 38.06 | 38.17 | 32,900 | -0.01(-0.02%) |
Apr 15, 2024 | 38.65 | 38.66 | 38.18 | 38.18 | 13,412 | -0.64(-1.65%) |
Apr 12, 2024 | 38.78 | 38.82 | 38.65 | 38.82 | 8,792 | -0.91(-2.29%) |
Apr 11, 2024 | 39.90 | 40.09 | 39.51 | 39.73 | 25,372 | +0.64(+1.64%) |
Apr 10, 2024 | 39.27 | 39.27 | 39.06 | 39.09 | 15,886 | -0.52(-1.31%) |
Apr 09, 2024 | 39.61 | 39.77 | 39.58 | 39.61 | 32,517 | -0.27(-0.68%) |
Apr 08, 2024 | 39.32 | 39.94 | 39.32 | 39.88 | 23,423 | +1.11(+2.86%) |
Apr 05, 2024 | 38.59 | 38.77 | 38.44 | 38.77 | 27,364 | -0.51(-1.30%) |
Apr 04, 2024 | 39.73 | 39.74 | 39.27 | 39.28 | 28,789 | -0.72(-1.80%) |
Apr 03, 2024 | 39.88 | 40.16 | 39.88 | 40.00 | 20,698 | +0.46(+1.16%) |
Apr 02, 2024 | 39.71 | 39.77 | 39.48 | 39.54 | 138,814 | +0.24(+0.61%) |