Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 43.50 | 43.59 | 43.38 | 43.59 | 27,065 | +0.17(+0.39%) |
Jun 06, 2024 | 43.19 | 43.50 | 43.19 | 43.42 | 13,606 | +0.00(+0.00%) |
Jun 05, 2024 | 43.19 | 43.43 | 43.00 | 43.42 | 11,016 | +0.47(+1.10%) |
Jun 04, 2024 | 43.00 | 43.24 | 42.88 | 42.95 | 25,360 | -0.18(-0.42%) |
Jun 03, 2024 | 42.90 | 43.13 | 42.75 | 43.13 | 23,569 | +0.18(+0.42%) |
May 31, 2024 | 42.85 | 42.99 | 42.73 | 42.95 | 14,383 | +0.16(+0.37%) |
May 30, 2024 | 42.31 | 42.79 | 42.31 | 42.79 | 33,711 | +0.28(+0.66%) |
May 29, 2024 | 42.74 | 42.74 | 42.51 | 42.51 | 15,294 | -0.40(-0.93%) |
May 28, 2024 | 43.62 | 43.62 | 42.89 | 42.91 | 14,661 | -0.25(-0.57%) |
May 24, 2024 | 42.79 | 43.31 | 42.79 | 43.16 | 18,861 | +0.37(+0.85%) |
May 23, 2024 | 43.39 | 43.39 | 42.79 | 42.79 | 27,420 | -0.41(-0.95%) |
May 22, 2024 | 43.18 | 43.61 | 43.15 | 43.20 | 25,528 | +0.04(+0.10%) |
May 21, 2024 | 42.51 | 43.44 | 42.51 | 43.16 | 51,549 | -0.24(-0.56%) |
May 20, 2024 | 42.55 | 43.47 | 42.55 | 43.40 | 35,100 | +0.89(+2.09%) |
May 17, 2024 | 43.00 | 43.00 | 42.37 | 42.51 | 41,892 | +0.09(+0.21%) |
May 16, 2024 | 42.27 | 42.44 | 42.09 | 42.42 | 24,717 | +0.18(+0.43%) |
May 15, 2024 | 42.00 | 42.24 | 41.91 | 42.24 | 24,560 | +0.28(+0.68%) |
May 14, 2024 | 41.49 | 41.97 | 41.41 | 41.96 | 19,002 | +0.45(+1.07%) |
May 13, 2024 | 41.83 | 41.83 | 41.39 | 41.51 | 21,606 | -0.20(-0.48%) |
May 10, 2024 | 41.80 | 41.80 | 41.62 | 41.71 | 6,782 | +0.04(+0.10%) |
May 09, 2024 | 41.45 | 41.75 | 41.41 | 41.67 | 23,324 | +0.22(+0.53%) |
May 08, 2024 | 41.55 | 41.55 | 41.35 | 41.45 | 13,561 | -0.04(-0.10%) |
May 07, 2024 | 41.61 | 41.75 | 41.33 | 41.49 | 15,921 | +0.10(+0.24%) |
May 06, 2024 | 41.15 | 41.44 | 41.15 | 41.39 | 15,878 | +0.31(+0.75%) |
May 03, 2024 | 41.16 | 41.26 | 41.02 | 41.08 | 11,566 | +0.26(+0.64%) |
May 02, 2024 | 40.53 | 40.99 | 40.53 | 40.82 | 20,722 | +0.03(+0.07%) |
May 01, 2024 | 40.71 | 41.26 | 40.71 | 40.79 | 24,294 | +0.02(+0.05%) |
Apr 30, 2024 | 41.04 | 41.25 | 40.77 | 40.77 | 18,593 | -0.27(-0.66%) |
Apr 29, 2024 | 41.57 | 41.57 | 41.03 | 41.04 | 26,613 | -0.09(-0.22%) |
Apr 26, 2024 | 40.75 | 41.23 | 40.71 | 41.13 | 35,295 | +0.42(+1.03%) |
Apr 25, 2024 | 40.73 | 40.73 | 40.34 | 40.71 | 13,197 | -0.16(-0.39%) |
Apr 24, 2024 | 41.29 | 41.29 | 40.80 | 40.87 | 15,027 | -0.06(-0.15%) |
Apr 23, 2024 | 40.75 | 41.05 | 40.75 | 40.93 | 14,135 | +0.26(+0.64%) |
Apr 22, 2024 | 40.21 | 40.79 | 40.21 | 40.67 | 22,761 | +0.56(+1.40%) |
Apr 19, 2024 | 40.21 | 40.45 | 40.08 | 40.11 | 31,914 | -0.10(-0.25%) |
Apr 18, 2024 | 40.43 | 40.55 | 40.21 | 40.21 | 33,373 | -0.16(-0.40%) |
Apr 17, 2024 | 40.57 | 40.83 | 40.37 | 40.37 | 29,526 | -0.10(-0.25%) |
Apr 16, 2024 | 40.57 | 40.67 | 40.47 | 40.47 | 13,961 | -0.08(-0.20%) |
Apr 15, 2024 | 40.98 | 41.34 | 40.52 | 40.55 | 26,916 | -0.38(-0.93%) |
Apr 12, 2024 | 41.46 | 41.59 | 40.93 | 40.93 | 36,645 | -0.68(-1.63%) |
Apr 11, 2024 | 41.29 | 41.70 | 41.20 | 41.61 | 26,759 | +0.37(+0.90%) |
Apr 10, 2024 | 41.19 | 41.37 | 41.07 | 41.24 | 58,584 | -0.31(-0.75%) |
Apr 09, 2024 | 41.78 | 41.78 | 41.35 | 41.55 | 31,583 | +0.06(+0.14%) |
Apr 08, 2024 | 41.70 | 41.70 | 41.43 | 41.49 | 19,752 | +0.20(+0.48%) |
Apr 05, 2024 | 41.25 | 41.55 | 41.25 | 41.29 | 36,958 | +0.17(+0.41%) |
Apr 04, 2024 | 41.62 | 41.89 | 41.11 | 41.12 | 70,186 | -0.36(-0.87%) |
Apr 03, 2024 | 41.63 | 41.68 | 41.48 | 41.48 | 26,455 | +0.06(+0.14%) |
Apr 02, 2024 | 41.50 | 41.52 | 41.35 | 41.42 | 24,586 | -0.18(-0.43%) |