Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 43.75 | 43.75 | 43.50 | 43.75 | 4,219 | -0.08(-0.18%) |
Jun 24, 2024 | 41.90 | 43.97 | 41.90 | 43.83 | 9,118 | +1.79(+4.26%) |
Jun 21, 2024 | 42.07 | 42.50 | 41.90 | 42.04 | 26,199 | -0.05(-0.12%) |
Jun 20, 2024 | 41.90 | 42.32 | 41.90 | 42.09 | 11,988 | +0.04(+0.10%) |
Jun 18, 2024 | 42.22 | 42.67 | 42.03 | 42.05 | 10,115 | -0.15(-0.36%) |
Jun 17, 2024 | 42.64 | 42.64 | 42.20 | 42.20 | 5,411 | -0.34(-0.80%) |
Jun 14, 2024 | 41.91 | 43.01 | 41.91 | 42.54 | 6,306 | -0.37(-0.86%) |
Jun 13, 2024 | 43.04 | 43.19 | 42.91 | 42.91 | 1,772 | -0.28(-0.64%) |
Jun 12, 2024 | 42.84 | 43.66 | 42.84 | 43.19 | 5,494 | +0.46(+1.07%) |
Jun 11, 2024 | 42.49 | 42.77 | 42.49 | 42.73 | 4,205 | -0.06(-0.14%) |
Jun 10, 2024 | 42.09 | 42.89 | 42.09 | 42.79 | 5,265 | +0.01(+0.02%) |
Jun 07, 2024 | 42.49 | 42.78 | 42.49 | 42.78 | 2,411 | +0.00(+0.00%) |
Jun 06, 2024 | 42.69 | 42.88 | 42.54 | 42.78 | 4,909 | -0.01(-0.02%) |
Jun 05, 2024 | 42.75 | 42.88 | 42.61 | 42.79 | 7,274 | +0.04(+0.09%) |
Jun 04, 2024 | 43.13 | 43.13 | 42.75 | 42.75 | 3,395 | -0.45(-1.03%) |
Jun 03, 2024 | 43.09 | 43.34 | 42.49 | 43.20 | 7,928 | +0.11(+0.25%) |
May 31, 2024 | 42.88 | 43.09 | 42.73 | 43.09 | 3,923 | +0.20(+0.46%) |
May 30, 2024 | 42.63 | 43.08 | 42.63 | 42.89 | 5,255 | +0.20(+0.47%) |
May 29, 2024 | 43.19 | 43.19 | 42.61 | 42.69 | 4,899 | -0.58(-1.33%) |
May 28, 2024 | 43.42 | 43.52 | 43.26 | 43.26 | 4,329 | -0.22(-0.50%) |
May 24, 2024 | 43.51 | 43.51 | 43.47 | 43.48 | 3,132 | +0.52(+1.20%) |
May 23, 2024 | 43.33 | 43.34 | 42.69 | 42.97 | 7,061 | -0.27(-0.62%) |
May 22, 2024 | 43.20 | 43.48 | 42.69 | 43.23 | 6,029 | +0.15(+0.35%) |
May 21, 2024 | 42.91 | 43.28 | 42.91 | 43.09 | 9,870 | -0.01(-0.02%) |
May 20, 2024 | 42.95 | 43.26 | 42.95 | 43.10 | 7,664 | +0.00(+0.00%) |
May 17, 2024 | 43.19 | 43.19 | 42.94 | 43.10 | 9,266 | -0.09(-0.21%) |
May 16, 2024 | 43.19 | 43.53 | 43.19 | 43.19 | 5,853 | -0.20(-0.46%) |
May 15, 2024 | 43.39 | 43.68 | 43.38 | 43.38 | 6,319 | +0.55(+1.27%) |
May 14, 2024 | 42.84 | 43.16 | 42.63 | 42.84 | 7,618 | -0.09(-0.21%) |
May 13, 2024 | 43.09 | 43.25 | 42.93 | 42.93 | 6,389 | -0.06(-0.14%) |
May 10, 2024 | 43.23 | 43.33 | 42.98 | 42.99 | 4,497 | +0.10(+0.23%) |
May 09, 2024 | 43.18 | 43.20 | 42.88 | 42.89 | 7,353 | +0.02(+0.05%) |
May 08, 2024 | 43.03 | 43.19 | 42.87 | 42.87 | 6,038 | -0.17(-0.39%) |
May 07, 2024 | 42.90 | 43.38 | 42.90 | 43.04 | 4,676 | -0.05(-0.12%) |
May 06, 2024 | 42.69 | 43.51 | 42.69 | 43.09 | 4,490 | +0.15(+0.35%) |
May 03, 2024 | 43.57 | 43.57 | 42.73 | 42.94 | 3,447 | +0.25(+0.58%) |
May 02, 2024 | 42.49 | 42.86 | 42.49 | 42.69 | 9,185 | +0.02(+0.05%) |
May 01, 2024 | 42.13 | 42.99 | 41.71 | 42.67 | 4,033 | +0.81(+1.93%) |
Apr 30, 2024 | 42.39 | 42.39 | 41.60 | 41.86 | 6,351 | -0.52(-1.23%) |
Apr 29, 2024 | 42.29 | 42.53 | 42.24 | 42.38 | 5,156 | -0.37(-0.86%) |
Apr 26, 2024 | 43.03 | 43.30 | 41.22 | 42.75 | 13,939 | -0.44(-1.01%) |
Apr 25, 2024 | 42.71 | 43.30 | 42.71 | 43.19 | 5,415 | -0.30(-0.68%) |
Apr 24, 2024 | 42.94 | 43.57 | 42.94 | 43.48 | 5,626 | +0.06(+0.14%) |
Apr 23, 2024 | 44.37 | 44.97 | 43.14 | 43.42 | 21,849 | -0.94(-2.13%) |
Apr 22, 2024 | 43.31 | 45.12 | 43.29 | 44.37 | 31,760 | +1.18(+2.74%) |
Apr 19, 2024 | 39.21 | 43.43 | 39.21 | 43.19 | 7,810 | +4.03(+10.29%) |
Apr 18, 2024 | 39.12 | 39.62 | 38.72 | 39.15 | 10,267 | -0.36(-0.90%) |
Apr 17, 2024 | 39.52 | 39.52 | 39.12 | 39.51 | 2,341 | +0.26(+0.66%) |
Apr 16, 2024 | 39.71 | 39.91 | 38.97 | 39.25 | 3,538 | +0.13(+0.33%) |
Apr 15, 2024 | 39.70 | 39.70 | 39.12 | 39.12 | 2,761 | -0.10(-0.25%) |
Apr 12, 2024 | 39.31 | 39.60 | 39.02 | 39.22 | 4,811 | -0.38(-0.95%) |
Apr 11, 2024 | 39.26 | 40.17 | 39.21 | 39.60 | 6,972 | -0.09(-0.23%) |
Apr 10, 2024 | 40.01 | 40.41 | 38.88 | 39.69 | 14,083 | -0.80(-1.99%) |
Apr 09, 2024 | 39.71 | 40.55 | 39.71 | 40.49 | 6,638 | +0.23(+0.57%) |
Apr 08, 2024 | 40.26 | 40.65 | 39.96 | 40.27 | 5,045 | -0.31(-0.76%) |
Apr 05, 2024 | 40.27 | 40.57 | 40.26 | 40.57 | 2,547 | -0.03(-0.07%) |
Apr 04, 2024 | 41.10 | 41.10 | 40.50 | 40.60 | 4,227 | -0.15(-0.37%) |
Apr 03, 2024 | 41.08 | 41.28 | 40.30 | 40.75 | 4,910 | -0.29(-0.70%) |
Apr 02, 2024 | 41.85 | 41.85 | 40.90 | 41.04 | 7,865 | -0.47(-1.12%) |