Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 40.08 | 41.25 | 39.92 | 41.15 | 1,524,906 | +0.82(+2.03%) |
Jun 14, 2024 | 40.33 | 40.48 | 39.21 | 40.33 | 1,969,698 | -0.68(-1.66%) |
Jun 13, 2024 | 41.42 | 41.42 | 40.44 | 41.01 | 1,744,660 | -0.50(-1.20%) |
Jun 12, 2024 | 40.65 | 42.03 | 40.65 | 41.51 | 1,649,101 | +1.27(+3.16%) |
Jun 11, 2024 | 41.12 | 41.12 | 40.09 | 40.24 | 1,024,298 | -1.11(-2.68%) |
Jun 10, 2024 | 40.46 | 41.38 | 40.01 | 41.35 | 2,700,820 | +0.61(+1.50%) |
Jun 07, 2024 | 40.56 | 40.92 | 40.50 | 40.74 | 2,090,022 | -0.24(-0.59%) |
Jun 06, 2024 | 41.45 | 42.02 | 40.91 | 40.98 | 1,204,768 | -0.47(-1.13%) |
Jun 05, 2024 | 41.85 | 41.96 | 41.33 | 41.45 | 1,368,508 | -0.31(-0.74%) |
Jun 04, 2024 | 41.65 | 42.45 | 41.56 | 41.76 | 1,805,671 | -0.17(-0.41%) |
Jun 03, 2024 | 42.58 | 42.86 | 41.78 | 41.93 | 1,644,108 | -0.09(-0.21%) |
May 31, 2024 | 41.56 | 42.10 | 41.37 | 42.02 | 1,891,084 | +0.84(+2.04%) |
May 30, 2024 | 40.74 | 41.34 | 40.53 | 41.18 | 1,589,953 | +0.53(+1.30%) |
May 29, 2024 | 40.61 | 41.33 | 39.20 | 40.65 | 2,842,120 | -1.09(-2.61%) |
May 28, 2024 | 42.53 | 42.60 | 41.52 | 41.74 | 1,321,998 | -0.96(-2.25%) |
May 24, 2024 | 42.62 | 42.89 | 42.30 | 42.70 | 1,018,356 | +0.35(+0.83%) |
May 23, 2024 | 43.82 | 43.82 | 41.94 | 42.35 | 1,581,265 | -1.25(-2.87%) |
May 22, 2024 | 43.71 | 44.27 | 43.37 | 43.60 | 1,132,078 | -0.15(-0.34%) |
May 21, 2024 | 43.75 | 44.01 | 43.59 | 43.75 | 1,216,753 | -0.14(-0.32%) |
May 20, 2024 | 43.22 | 44.13 | 43.22 | 43.89 | 1,392,789 | +0.60(+1.39%) |
May 17, 2024 | 43.68 | 44.18 | 43.20 | 43.29 | 1,686,949 | +0.01(+0.02%) |
May 16, 2024 | 43.60 | 43.74 | 43.02 | 43.28 | 1,167,275 | -0.20(-0.46%) |
May 15, 2024 | 43.91 | 44.01 | 43.29 | 43.48 | 1,155,308 | -0.30(-0.69%) |
May 14, 2024 | 44.00 | 44.42 | 43.59 | 43.78 | 1,209,626 | -0.09(-0.21%) |
May 13, 2024 | 43.77 | 44.74 | 43.77 | 43.87 | 1,766,263 | +0.11(+0.25%) |
May 10, 2024 | 43.99 | 44.22 | 43.31 | 43.76 | 1,202,498 | -0.10(-0.23%) |
May 09, 2024 | 43.15 | 43.88 | 42.76 | 43.86 | 1,791,924 | +0.57(+1.32%) |
May 08, 2024 | 42.95 | 43.47 | 42.79 | 43.29 | 1,171,280 | +0.12(+0.28%) |
May 07, 2024 | 43.55 | 43.87 | 43.04 | 43.17 | 1,352,404 | -0.68(-1.55%) |
May 06, 2024 | 43.03 | 44.30 | 42.63 | 43.85 | 1,451,835 | +1.17(+2.74%) |
May 03, 2024 | 43.00 | 43.20 | 42.61 | 42.68 | 1,858,545 | -0.02(-0.05%) |
May 02, 2024 | 42.90 | 42.90 | 42.20 | 42.70 | 1,992,488 | +0.52(+1.23%) |