Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 43.48 | 43.81 | 43.48 | 43.64 | 161,766 | +0.36(+0.83%) |
Jun 27, 2024 | 43.04 | 43.30 | 43.01 | 43.28 | 24,648 | +0.22(+0.51%) |
Jun 26, 2024 | 42.95 | 43.13 | 42.90 | 43.06 | 392,649 | +0.20(+0.47%) |
Jun 25, 2024 | 42.78 | 42.93 | 42.69 | 42.86 | 20,645 | +0.64(+1.52%) |
Jun 24, 2024 | 42.20 | 42.38 | 42.20 | 42.22 | 30,207 | +0.32(+0.76%) |
Jun 21, 2024 | 41.77 | 41.93 | 41.71 | 41.90 | 20,322 | -0.07(-0.15%) |
Jun 20, 2024 | 41.87 | 41.99 | 41.83 | 41.97 | 41,575 | +0.15(+0.35%) |
Jun 18, 2024 | 41.67 | 41.82 | 41.64 | 41.82 | 50,163 | +0.08(+0.19%) |
Jun 17, 2024 | 41.43 | 41.77 | 41.43 | 41.74 | 67,755 | -0.18(-0.43%) |
Jun 14, 2024 | 41.88 | 41.93 | 41.76 | 41.92 | 18,253 | +0.07(+0.17%) |
Jun 13, 2024 | 42.02 | 42.02 | 41.62 | 41.85 | 225,376 | -0.71(-1.67%) |
Jun 12, 2024 | 42.55 | 42.66 | 42.46 | 42.56 | 65,325 | +0.17(+0.40%) |
Jun 11, 2024 | 42.52 | 42.53 | 42.34 | 42.39 | 317,573 | -0.47(-1.10%) |
Jun 10, 2024 | 42.64 | 42.94 | 42.61 | 42.86 | 46,620 | +0.43(+1.01%) |
Jun 07, 2024 | 42.41 | 42.62 | 42.35 | 42.43 | 281,954 | +0.04(+0.09%) |
Jun 06, 2024 | 42.56 | 42.56 | 42.32 | 42.39 | 146,377 | -0.12(-0.28%) |
Jun 05, 2024 | 42.30 | 42.55 | 42.24 | 42.51 | 62,648 | +0.17(+0.40%) |
Jun 04, 2024 | 42.42 | 42.43 | 42.19 | 42.34 | 52,564 | -0.29(-0.68%) |
Jun 03, 2024 | 42.76 | 42.84 | 42.47 | 42.63 | 25,922 | -0.01(-0.02%) |
May 31, 2024 | 42.58 | 42.64 | 42.30 | 42.64 | 216,575 | +0.64(+1.52%) |
May 30, 2024 | 41.89 | 42.04 | 41.85 | 42.00 | 72,484 | +0.20(+0.48%) |
May 29, 2024 | 41.92 | 41.95 | 41.77 | 41.80 | 21,683 | -0.71(-1.67%) |
May 28, 2024 | 42.53 | 42.56 | 42.40 | 42.51 | 43,665 | +0.30(+0.71%) |
May 24, 2024 | 42.16 | 42.27 | 42.14 | 42.21 | 16,581 | +0.49(+1.17%) |
May 23, 2024 | 42.29 | 42.29 | 41.67 | 41.72 | 105,299 | -0.14(-0.33%) |
May 22, 2024 | 41.86 | 41.93 | 41.76 | 41.86 | 199,000 | -0.32(-0.76%) |
May 21, 2024 | 42.28 | 42.29 | 42.09 | 42.18 | 292,029 | -0.28(-0.66%) |
May 20, 2024 | 42.35 | 42.53 | 42.35 | 42.46 | 195,559 | +0.47(+1.12%) |
May 17, 2024 | 42.02 | 42.05 | 41.88 | 41.99 | 22,315 | +0.33(+0.79%) |
May 16, 2024 | 41.97 | 42.01 | 41.62 | 41.66 | 135,712 | -0.27(-0.64%) |
May 15, 2024 | 41.84 | 41.93 | 41.77 | 41.93 | 49,858 | +0.09(+0.22%) |
May 14, 2024 | 41.68 | 41.86 | 41.65 | 41.84 | 30,704 | +0.35(+0.84%) |
May 13, 2024 | 41.40 | 41.49 | 41.35 | 41.49 | 115,559 | +0.02(+0.05%) |
May 10, 2024 | 41.63 | 41.67 | 41.44 | 41.47 | 29,245 | -0.14(-0.34%) |
May 09, 2024 | 41.32 | 41.62 | 41.32 | 41.61 | 52,000 | +0.14(+0.34%) |
May 08, 2024 | 41.33 | 41.53 | 41.30 | 41.47 | 232,383 | -0.29(-0.69%) |
May 07, 2024 | 41.80 | 41.84 | 41.70 | 41.76 | 243,403 | -0.26(-0.62%) |
May 06, 2024 | 41.88 | 42.02 | 41.82 | 42.02 | 31,831 | +0.53(+1.28%) |
May 03, 2024 | 41.27 | 41.49 | 41.18 | 41.49 | 49,184 | +0.41(+1.00%) |
May 02, 2024 | 41.42 | 41.43 | 41.00 | 41.08 | 541,955 | -0.30(-0.74%) |
May 01, 2024 | 41.59 | 41.77 | 41.36 | 41.38 | 224,027 | -0.16(-0.37%) |
Apr 30, 2024 | 41.85 | 41.93 | 41.51 | 41.54 | 213,051 | +0.19(+0.46%) |
Apr 29, 2024 | 41.44 | 41.46 | 41.24 | 41.35 | 33,884 | -0.13(-0.31%) |
Apr 26, 2024 | 41.02 | 41.48 | 41.00 | 41.48 | 57,271 | +0.96(+2.37%) |
Apr 25, 2024 | 40.20 | 40.57 | 40.12 | 40.52 | 37,623 | -0.52(-1.27%) |
Apr 24, 2024 | 41.02 | 41.05 | 40.85 | 41.04 | 134,026 | +0.31(+0.76%) |
Apr 23, 2024 | 40.57 | 40.77 | 40.53 | 40.73 | 310,272 | +0.09(+0.22%) |
Apr 22, 2024 | 40.42 | 40.75 | 40.39 | 40.64 | 66,285 | +0.47(+1.17%) |
Apr 19, 2024 | 40.32 | 40.39 | 40.10 | 40.17 | 145,466 | -0.25(-0.62%) |
Apr 18, 2024 | 40.50 | 40.71 | 40.39 | 40.42 | 258,232 | +0.00(+0.00%) |
Apr 17, 2024 | 40.66 | 40.73 | 40.32 | 40.42 | 646,262 | -0.51(-1.25%) |
Apr 16, 2024 | 41.06 | 41.12 | 40.87 | 40.93 | 460,834 | -0.44(-1.06%) |
Apr 15, 2024 | 41.99 | 42.02 | 41.34 | 41.37 | 93,184 | +0.07(+0.18%) |
Apr 12, 2024 | 41.44 | 41.59 | 41.25 | 41.30 | 39,220 | -0.55(-1.30%) |
Apr 11, 2024 | 41.70 | 41.87 | 41.46 | 41.84 | 44,401 | +0.49(+1.19%) |
Apr 10, 2024 | 41.30 | 41.47 | 41.19 | 41.35 | 105,007 | -0.36(-0.86%) |
Apr 09, 2024 | 41.90 | 41.90 | 41.50 | 41.71 | 58,796 | +0.17(+0.41%) |
Apr 08, 2024 | 41.58 | 41.70 | 41.54 | 41.54 | 40,196 | +0.27(+0.65%) |
Apr 05, 2024 | 41.21 | 41.35 | 41.12 | 41.27 | 63,083 | +0.25(+0.61%) |
Apr 04, 2024 | 41.88 | 41.88 | 41.02 | 41.02 | 524,089 | -0.57(-1.37%) |
Apr 03, 2024 | 41.35 | 41.66 | 41.35 | 41.59 | 160,163 | +0.34(+0.82%) |
Apr 02, 2024 | 41.22 | 41.27 | 41.06 | 41.25 | 84,406 | -0.25(-0.60%) |