Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 40.98 | 41.12 | 40.73 | 40.94 | 8,576 | -0.50(-1.21%) |
Jun 13, 2024 | 41.59 | 41.61 | 41.31 | 41.44 | 3,573 | -0.23(-0.55%) |
Jun 12, 2024 | 41.81 | 41.92 | 41.67 | 41.67 | 3,117 | +0.58(+1.41%) |
Jun 11, 2024 | 41.13 | 41.20 | 41.00 | 41.09 | 2,239 | -0.42(-1.01%) |
Jun 10, 2024 | 41.12 | 41.51 | 41.03 | 41.51 | 3,883 | +0.39(+0.95%) |
Jun 07, 2024 | 41.29 | 41.43 | 41.12 | 41.12 | 5,667 | -0.46(-1.11%) |
Jun 06, 2024 | 41.85 | 41.85 | 41.57 | 41.58 | 5,890 | -0.21(-0.50%) |
Jun 05, 2024 | 41.54 | 41.88 | 41.50 | 41.79 | 5,541 | +0.31(+0.75%) |
Jun 04, 2024 | 41.48 | 41.62 | 41.39 | 41.48 | 9,736 | +0.02(+0.05%) |
Jun 03, 2024 | 41.65 | 41.72 | 41.27 | 41.46 | 10,708 | -0.26(-0.61%) |
May 31, 2024 | 41.43 | 41.72 | 41.27 | 41.72 | 4,447 | +0.58(+1.40%) |
May 30, 2024 | 41.20 | 41.20 | 41.14 | 41.14 | 3,023 | -0.03(-0.07%) |
May 29, 2024 | 41.87 | 41.87 | 41.03 | 41.17 | 32,919 | -0.71(-1.70%) |
May 28, 2024 | 42.42 | 42.42 | 41.87 | 41.88 | 7,834 | -0.60(-1.41%) |
May 24, 2024 | 42.38 | 42.55 | 42.38 | 42.48 | 7,891 | +0.15(+0.35%) |
May 23, 2024 | 42.90 | 42.90 | 42.30 | 42.33 | 4,706 | -0.57(-1.33%) |
May 22, 2024 | 42.95 | 43.18 | 42.74 | 42.90 | 6,245 | -0.41(-0.95%) |
May 21, 2024 | 43.25 | 43.31 | 43.15 | 43.31 | 5,742 | -0.03(-0.07%) |
May 20, 2024 | 43.23 | 43.45 | 43.23 | 43.34 | 5,547 | +0.19(+0.44%) |
May 17, 2024 | 43.14 | 43.30 | 43.00 | 43.15 | 11,627 | -0.12(-0.28%) |
May 16, 2024 | 43.32 | 43.52 | 43.23 | 43.27 | 4,789 | -0.27(-0.62%) |
May 15, 2024 | 43.26 | 43.54 | 43.03 | 43.54 | 18,397 | +0.62(+1.44%) |
May 14, 2024 | 42.80 | 42.97 | 42.70 | 42.92 | 7,881 | +0.04(+0.09%) |
May 13, 2024 | 42.99 | 43.04 | 42.79 | 42.88 | 6,593 | +0.21(+0.49%) |
May 10, 2024 | 42.76 | 42.77 | 42.60 | 42.67 | 16,999 | +0.15(+0.35%) |
May 09, 2024 | 42.34 | 42.72 | 42.23 | 42.52 | 10,856 | +0.10(+0.24%) |
May 08, 2024 | 42.38 | 42.46 | 42.38 | 42.42 | 5,831 | +0.10(+0.24%) |
May 07, 2024 | 42.25 | 42.36 | 42.19 | 42.32 | 4,272 | +0.19(+0.45%) |
May 06, 2024 | 42.02 | 42.18 | 41.91 | 42.13 | 9,955 | +0.21(+0.50%) |
May 03, 2024 | 41.79 | 41.96 | 41.73 | 41.92 | 5,648 | +0.59(+1.43%) |
May 02, 2024 | 41.36 | 41.36 | 40.98 | 41.33 | 6,011 | +0.49(+1.20%) |
May 01, 2024 | 40.61 | 41.05 | 40.55 | 40.84 | 7,835 | +0.24(+0.59%) |
Apr 30, 2024 | 40.91 | 41.02 | 40.60 | 40.60 | 1,739 | -0.62(-1.50%) |
Apr 29, 2024 | 41.26 | 41.35 | 41.11 | 41.22 | 7,154 | +0.18(+0.44%) |
Apr 26, 2024 | 41.08 | 41.31 | 41.04 | 41.04 | 8,032 | +0.27(+0.65%) |
Apr 25, 2024 | 40.57 | 40.88 | 40.17 | 40.77 | 6,424 | -0.34(-0.81%) |
Apr 24, 2024 | 41.18 | 41.28 | 40.81 | 41.11 | 12,835 | +0.36(+0.88%) |
Apr 23, 2024 | 40.55 | 40.98 | 40.55 | 40.75 | 5,980 | +0.53(+1.32%) |
Apr 22, 2024 | 40.16 | 40.51 | 40.05 | 40.22 | 12,454 | +0.19(+0.47%) |
Apr 19, 2024 | 40.14 | 40.29 | 40.01 | 40.03 | 9,122 | -0.36(-0.89%) |
Apr 18, 2024 | 40.26 | 40.63 | 40.23 | 40.39 | 6,794 | +0.00(+0.00%) |
Apr 17, 2024 | 40.62 | 40.62 | 40.25 | 40.39 | 9,859 | -0.01(-0.02%) |
Apr 16, 2024 | 40.24 | 40.49 | 40.24 | 40.40 | 5,597 | -0.28(-0.69%) |
Apr 15, 2024 | 41.30 | 41.46 | 40.60 | 40.68 | 8,869 | -0.28(-0.68%) |
Apr 12, 2024 | 41.26 | 41.42 | 40.80 | 40.96 | 5,538 | -0.77(-1.85%) |
Apr 11, 2024 | 41.69 | 41.87 | 41.31 | 41.73 | 5,944 | +0.21(+0.51%) |
Apr 10, 2024 | 41.61 | 41.70 | 41.46 | 41.52 | 6,583 | -1.11(-2.60%) |
Apr 09, 2024 | 42.48 | 42.63 | 42.26 | 42.63 | 3,359 | +0.87(+2.08%) |
Apr 08, 2024 | 41.84 | 41.89 | 41.71 | 41.76 | 19,137 | -0.14(-0.33%) |
Apr 05, 2024 | 41.66 | 42.03 | 41.66 | 41.90 | 4,169 | +0.02(+0.05%) |
Apr 04, 2024 | 42.59 | 42.71 | 41.88 | 41.88 | 9,063 | -0.37(-0.88%) |
Apr 03, 2024 | 42.01 | 42.40 | 42.01 | 42.25 | 3,917 | +0.02(+0.05%) |
Apr 02, 2024 | 42.36 | 42.36 | 42.15 | 42.23 | 5,951 | -0.67(-1.56%) |