Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 40.70 | 40.79 | 40.03 | 40.36 | 39,863 | -0.14(-0.35%) |
Jun 21, 2024 | 40.84 | 40.90 | 40.47 | 40.50 | 53,242 | -0.26(-0.64%) |
Jun 20, 2024 | 40.73 | 41.21 | 40.10 | 40.76 | 21,103 | -0.14(-0.34%) |
Jun 18, 2024 | 41.02 | 41.10 | 40.56 | 40.90 | 24,558 | -0.06(-0.15%) |
Jun 17, 2024 | 40.42 | 40.96 | 40.15 | 40.96 | 28,298 | +0.53(+1.31%) |
Jun 14, 2024 | 40.59 | 41.13 | 40.28 | 40.43 | 31,106 | -0.70(-1.70%) |
Jun 13, 2024 | 41.56 | 41.67 | 40.88 | 41.13 | 20,722 | -0.33(-0.80%) |
Jun 12, 2024 | 41.95 | 42.24 | 41.28 | 41.46 | 29,610 | +0.34(+0.83%) |
Jun 11, 2024 | 41.25 | 41.25 | 40.38 | 41.12 | 27,075 | -0.17(-0.41%) |
Jun 10, 2024 | 40.97 | 41.59 | 40.77 | 41.29 | 26,247 | -0.14(-0.34%) |
Jun 07, 2024 | 42.21 | 42.30 | 41.30 | 41.43 | 30,373 | -0.97(-2.29%) |
Jun 06, 2024 | 42.06 | 42.45 | 41.65 | 42.40 | 30,302 | +0.07(+0.17%) |
Jun 05, 2024 | 42.13 | 42.47 | 41.58 | 42.33 | 23,567 | +0.56(+1.34%) |
Jun 04, 2024 | 41.73 | 41.95 | 41.35 | 41.77 | 37,250 | -0.26(-0.62%) |
Jun 03, 2024 | 42.52 | 42.52 | 41.79 | 42.03 | 30,822 | -0.01(-0.02%) |
May 31, 2024 | 41.82 | 42.42 | 41.76 | 42.04 | 75,702 | +0.24(+0.57%) |
May 30, 2024 | 42.08 | 42.21 | 41.54 | 41.80 | 41,849 | -0.03(-0.07%) |
May 29, 2024 | 42.09 | 42.19 | 41.64 | 41.83 | 32,662 | -0.86(-2.02%) |
May 28, 2024 | 43.09 | 43.31 | 42.45 | 42.70 | 23,263 | -0.48(-1.10%) |
May 24, 2024 | 43.50 | 43.87 | 42.83 | 43.17 | 25,421 | -0.28(-0.64%) |
May 23, 2024 | 43.86 | 43.87 | 42.85 | 43.45 | 32,870 | -0.42(-0.95%) |
May 22, 2024 | 44.70 | 44.74 | 43.73 | 43.87 | 32,598 | -0.82(-1.84%) |
May 21, 2024 | 44.63 | 44.98 | 44.17 | 44.69 | 37,788 | +0.01(+0.02%) |
May 20, 2024 | 45.43 | 45.43 | 44.68 | 44.68 | 15,191 | -0.67(-1.47%) |
May 17, 2024 | 45.37 | 45.81 | 44.92 | 45.35 | 26,487 | +0.15(+0.33%) |
May 16, 2024 | 45.03 | 45.20 | 44.71 | 45.20 | 22,489 | +0.34(+0.75%) |
May 15, 2024 | 45.30 | 45.52 | 44.55 | 44.86 | 23,895 | -0.18(-0.40%) |
May 14, 2024 | 44.55 | 45.12 | 44.21 | 45.04 | 20,574 | +0.94(+2.14%) |
May 13, 2024 | 44.47 | 44.61 | 44.08 | 44.10 | 17,708 | -0.35(-0.78%) |
May 10, 2024 | 44.69 | 44.70 | 43.99 | 44.44 | 19,549 | -0.21(-0.47%) |
May 09, 2024 | 43.95 | 44.85 | 43.89 | 44.65 | 20,353 | +0.38(+0.85%) |
May 08, 2024 | 43.78 | 44.31 | 43.78 | 44.27 | 24,218 | +0.14(+0.31%) |
May 07, 2024 | 44.32 | 44.66 | 44.11 | 44.13 | 21,214 | +0.08(+0.18%) |
May 06, 2024 | 44.01 | 44.68 | 43.99 | 44.06 | 25,874 | +0.09(+0.20%) |
May 03, 2024 | 44.30 | 44.49 | 43.65 | 43.97 | 24,554 | +0.30(+0.68%) |
May 02, 2024 | 43.53 | 43.79 | 43.31 | 43.67 | 23,862 | +0.49(+1.13%) |
May 01, 2024 | 43.05 | 43.97 | 43.00 | 43.18 | 28,564 | +0.30(+0.69%) |
Apr 30, 2024 | 42.81 | 42.96 | 42.59 | 42.88 | 44,943 | -0.31(-0.71%) |
Apr 29, 2024 | 43.44 | 43.79 | 43.03 | 43.19 | 36,410 | -0.12(-0.28%) |
Apr 26, 2024 | 43.07 | 43.66 | 42.99 | 43.31 | 33,251 | +0.18(+0.41%) |
Apr 25, 2024 | 43.09 | 43.15 | 42.36 | 43.13 | 54,933 | -0.27(-0.62%) |
Apr 24, 2024 | 42.76 | 43.48 | 42.59 | 43.40 | 43,151 | +0.70(+1.65%) |
Apr 23, 2024 | 41.83 | 42.79 | 41.83 | 42.70 | 62,144 | +0.89(+2.14%) |
Apr 22, 2024 | 41.44 | 42.85 | 41.80 | 56,382 | +0.45(+1.08%) | |
Apr 19, 2024 | 42.91 | 43.92 | 41.16 | 41.35 | 64,344 | -2.02(-4.65%) |
Apr 18, 2024 | 43.14 | 44.06 | 42.94 | 43.37 | 50,838 | -1.04(-2.35%) |
Apr 17, 2024 | 45.11 | 45.11 | 44.28 | 44.41 | 42,035 | -0.60(-1.32%) |
Apr 16, 2024 | 44.43 | 45.21 | 44.17 | 45.01 | 32,755 | +0.23(+0.51%) |
Apr 15, 2024 | 44.94 | 45.45 | 44.17 | 44.78 | 37,360 | -0.34(-0.75%) |
Apr 12, 2024 | 46.01 | 46.17 | 44.72 | 45.12 | 26,431 | -0.93(-2.03%) |
Apr 11, 2024 | 45.84 | 46.25 | 45.51 | 46.05 | 32,468 | +0.01(+0.02%) |
Apr 10, 2024 | 46.91 | 47.21 | 45.39 | 46.04 | 50,671 | -1.86(-3.88%) |
Apr 09, 2024 | 47.90 | 48.81 | 47.82 | 47.90 | 42,438 | +0.16(+0.33%) |
Apr 08, 2024 | 47.30 | 47.92 | 47.18 | 47.74 | 37,427 | +0.85(+1.82%) |
Apr 05, 2024 | 46.82 | 47.28 | 46.82 | 46.89 | 20,661 | -0.10(-0.21%) |
Apr 04, 2024 | 47.24 | 47.51 | 46.73 | 46.98 | 43,039 | +0.31(+0.66%) |
Apr 03, 2024 | 45.90 | 46.82 | 45.90 | 46.68 | 42,148 | +0.40(+0.86%) |
Apr 02, 2024 | 46.61 | 47.16 | 45.79 | 46.28 | 34,455 | -0.81(-1.73%) |