Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 43.22 | 43.31 | 43.19 | 43.31 | 6,714 | +0.00(+0.01%) |
Jun 24, 2024 | 43.36 | 43.38 | 43.30 | 43.30 | 8,012 | +0.10(+0.24%) |
Jun 21, 2024 | 43.15 | 43.23 | 43.11 | 43.20 | 5,752 | -0.09(-0.22%) |
Jun 20, 2024 | 43.25 | 43.38 | 43.22 | 43.29 | 9,213 | -0.05(-0.12%) |
Jun 18, 2024 | 43.31 | 43.36 | 43.26 | 43.34 | 6,197 | +0.16(+0.37%) |
Jun 17, 2024 | 42.88 | 43.21 | 42.88 | 43.18 | 6,186 | +0.17(+0.40%) |
Jun 14, 2024 | 42.93 | 43.02 | 42.93 | 43.01 | 4,496 | -0.12(-0.28%) |
Jun 13, 2024 | 43.37 | 43.37 | 43.04 | 43.13 | 3,533 | -0.16(-0.36%) |
Jun 12, 2024 | 43.43 | 43.47 | 43.26 | 43.29 | 3,876 | +0.36(+0.84%) |
Jun 11, 2024 | 42.96 | 42.96 | 42.76 | 42.93 | 13,818 | -0.07(-0.17%) |
Jun 10, 2024 | 42.80 | 43.02 | 42.80 | 43.00 | 8,718 | +0.04(+0.10%) |
Jun 07, 2024 | 43.10 | 43.10 | 42.96 | 42.96 | 26,394 | -0.25(-0.58%) |
Jun 06, 2024 | 43.16 | 43.22 | 43.15 | 43.21 | 17,734 | +0.04(+0.10%) |
Jun 05, 2024 | 43.10 | 43.16 | 43.02 | 43.16 | 16,285 | +0.26(+0.61%) |
Jun 04, 2024 | 42.96 | 42.96 | 42.79 | 42.90 | 4,188 | -0.11(-0.26%) |
Jun 03, 2024 | 43.16 | 43.16 | 42.87 | 43.01 | 17,592 | +0.09(+0.20%) |
May 31, 2024 | 42.73 | 42.93 | 42.64 | 42.93 | 8,558 | +0.22(+0.51%) |
May 30, 2024 | 42.76 | 42.81 | 42.68 | 42.71 | 3,078 | +0.08(+0.18%) |
May 29, 2024 | 42.70 | 42.70 | 42.63 | 42.63 | 5,318 | -0.36(-0.84%) |
May 28, 2024 | 43.10 | 43.12 | 42.92 | 43.00 | 15,628 | -0.06(-0.13%) |
May 24, 2024 | 43.04 | 43.08 | 43.02 | 43.05 | 9,881 | +0.23(+0.53%) |
May 23, 2024 | 43.03 | 43.08 | 42.79 | 42.83 | 8,074 | -0.25(-0.58%) |
May 22, 2024 | 43.13 | 43.21 | 43.02 | 43.07 | 31,459 | -0.21(-0.49%) |
May 21, 2024 | 43.28 | 43.29 | 43.25 | 43.29 | 11,422 | -0.02(-0.05%) |
May 20, 2024 | 43.35 | 43.40 | 43.29 | 43.31 | 35,954 | +0.02(+0.04%) |
May 17, 2024 | 43.23 | 43.30 | 43.23 | 43.29 | 4,545 | +0.08(+0.18%) |
May 16, 2024 | 43.23 | 43.31 | 43.21 | 43.21 | 5,183 | -0.08(-0.18%) |
May 15, 2024 | 43.11 | 43.29 | 43.09 | 43.29 | 8,662 | +0.32(+0.75%) |
May 14, 2024 | 42.83 | 42.97 | 42.83 | 42.97 | 4,885 | +0.20(+0.46%) |
May 13, 2024 | 42.85 | 42.85 | 42.75 | 42.77 | 5,940 | +0.03(+0.06%) |
May 10, 2024 | 42.77 | 42.77 | 42.68 | 42.74 | 11,966 | -0.01(-0.01%) |
May 09, 2024 | 42.68 | 42.75 | 42.68 | 42.75 | 2,042 | +0.18(+0.43%) |
May 08, 2024 | 42.53 | 42.58 | 42.53 | 42.57 | 13,105 | -0.05(-0.11%) |
May 07, 2024 | 42.65 | 42.65 | 42.61 | 42.61 | 13,222 | +0.02(+0.06%) |
May 06, 2024 | 42.47 | 42.59 | 42.47 | 42.59 | 6,885 | +0.20(+0.48%) |
May 03, 2024 | 42.48 | 42.48 | 42.28 | 42.39 | 5,183 | +0.35(+0.84%) |
May 02, 2024 | 41.81 | 42.10 | 41.81 | 42.04 | 6,455 | +0.38(+0.92%) |
May 01, 2024 | 41.57 | 41.65 | 41.57 | 41.65 | 2,935 | +0.01(+0.03%) |
Apr 30, 2024 | 41.93 | 41.97 | 41.64 | 41.64 | 10,729 | -0.43(-1.02%) |
Apr 29, 2024 | 42.13 | 42.13 | 42.01 | 42.07 | 27,533 | +0.16(+0.38%) |
Apr 26, 2024 | 41.75 | 41.94 | 41.75 | 41.91 | 12,676 | +0.28(+0.68%) |
Apr 25, 2024 | 41.40 | 41.68 | 41.40 | 41.63 | 8,250 | -0.15(-0.36%) |
Apr 24, 2024 | 41.78 | 41.78 | 41.63 | 41.78 | 9,136 | -0.03(-0.07%) |
Apr 23, 2024 | 41.62 | 41.86 | 41.62 | 41.81 | 6,193 | +0.31(+0.76%) |
Apr 22, 2024 | 41.35 | 41.57 | 41.32 | 41.49 | 8,089 | +0.20(+0.49%) |
Apr 19, 2024 | 41.40 | 41.40 | 41.21 | 41.29 | 8,274 | -0.05(-0.12%) |
Apr 18, 2024 | 41.36 | 41.54 | 41.30 | 41.34 | 5,476 | -0.04(-0.10%) |
Apr 17, 2024 | 41.65 | 41.65 | 41.35 | 41.38 | 4,356 | -0.04(-0.09%) |
Apr 16, 2024 | 41.40 | 41.50 | 41.34 | 41.42 | 12,160 | -0.21(-0.51%) |
Apr 15, 2024 | 42.00 | 42.07 | 41.59 | 41.63 | 5,124 | -0.25(-0.59%) |
Apr 12, 2024 | 42.15 | 42.15 | 41.85 | 41.88 | 12,530 | -0.46(-1.08%) |
Apr 11, 2024 | 42.23 | 42.39 | 42.13 | 42.33 | 6,111 | +0.15(+0.36%) |
Apr 10, 2024 | 42.21 | 42.29 | 42.14 | 42.18 | 6,314 | -0.48(-1.12%) |
Apr 09, 2024 | 42.66 | 42.71 | 42.49 | 42.66 | 5,148 | +0.09(+0.22%) |
Apr 08, 2024 | 42.66 | 42.66 | 42.52 | 42.57 | 6,378 | +0.07(+0.17%) |
Apr 05, 2024 | 42.23 | 42.54 | 42.23 | 42.50 | 3,623 | +0.17(+0.41%) |
Apr 04, 2024 | 42.78 | 42.80 | 42.32 | 42.32 | 11,143 | -0.23(-0.54%) |
Apr 03, 2024 | 42.51 | 42.59 | 42.51 | 42.55 | 8,759 | +0.12(+0.28%) |
Apr 02, 2024 | 42.46 | 42.46 | 42.35 | 42.43 | 11,848 | -0.18(-0.41%) |