Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 44.29 | 44.39 | 43.57 | 44.03 | 474,594 | -0.60(-1.34%) |
Jun 25, 2024 | 44.79 | 45.01 | 44.30 | 44.63 | 423,223 | -0.19(-0.42%) |
Jun 24, 2024 | 44.28 | 45.06 | 44.28 | 44.82 | 450,028 | +0.67(+1.52%) |
Jun 21, 2024 | 44.09 | 44.23 | 43.85 | 44.15 | 953,684 | +0.13(+0.30%) |
Jun 20, 2024 | 44.25 | 44.69 | 43.90 | 44.02 | 480,054 | -0.42(-0.95%) |
Jun 18, 2024 | 44.39 | 44.88 | 44.14 | 44.44 | 590,665 | +0.16(+0.36%) |
Jun 17, 2024 | 43.63 | 44.29 | 43.44 | 44.28 | 678,762 | +0.58(+1.33%) |
Jun 14, 2024 | 43.87 | 43.98 | 43.32 | 43.70 | 452,203 | -0.80(-1.80%) |
Jun 13, 2024 | 45.01 | 45.16 | 44.20 | 44.50 | 573,559 | -0.72(-1.60%) |
Jun 12, 2024 | 44.26 | 45.37 | 44.26 | 45.22 | 608,765 | +1.82(+4.19%) |
Jun 11, 2024 | 43.55 | 43.84 | 43.26 | 43.40 | 419,366 | -0.57(-1.30%) |
Jun 10, 2024 | 43.04 | 44.10 | 43.04 | 43.98 | 793,897 | +0.47(+1.09%) |
Jun 07, 2024 | 42.87 | 43.76 | 42.57 | 43.50 | 571,982 | +0.12(+0.27%) |
Jun 06, 2024 | 43.10 | 43.75 | 42.98 | 43.38 | 457,436 | +0.17(+0.39%) |
Jun 05, 2024 | 43.15 | 43.49 | 42.81 | 43.21 | 503,494 | +0.27(+0.62%) |
Jun 04, 2024 | 42.57 | 43.78 | 42.57 | 42.95 | 473,859 | -0.05(-0.12%) |
Jun 03, 2024 | 43.95 | 43.95 | 42.74 | 43.00 | 455,323 | -0.45(-1.05%) |
May 31, 2024 | 43.08 | 43.64 | 42.80 | 43.45 | 803,665 | +0.59(+1.38%) |
May 30, 2024 | 42.93 | 43.26 | 42.78 | 42.86 | 429,397 | +0.13(+0.30%) |
May 29, 2024 | 42.95 | 43.03 | 42.36 | 42.73 | 436,848 | -0.81(-1.86%) |
May 28, 2024 | 44.11 | 44.25 | 43.23 | 43.54 | 649,963 | -0.12(-0.27%) |
May 24, 2024 | 42.74 | 43.90 | 42.74 | 43.66 | 487,737 | +1.24(+2.91%) |
May 23, 2024 | 43.82 | 43.82 | 42.37 | 42.42 | 713,759 | -1.29(-2.94%) |
May 22, 2024 | 44.37 | 44.57 | 43.53 | 43.71 | 374,892 | -0.85(-1.91%) |
May 21, 2024 | 44.90 | 45.08 | 44.27 | 44.56 | 390,844 | -0.57(-1.27%) |
May 20, 2024 | 44.51 | 45.15 | 44.51 | 45.13 | 990,318 | +0.58(+1.31%) |
May 17, 2024 | 45.60 | 45.66 | 44.54 | 44.55 | 352,464 | -1.05(-2.30%) |
May 16, 2024 | 45.95 | 45.98 | 45.44 | 45.60 | 380,869 | +0.46(+1.03%) |
May 15, 2024 | 45.69 | 45.82 | 44.97 | 45.13 | 399,670 | -0.30(-0.65%) |
May 14, 2024 | 45.40 | 45.82 | 45.23 | 45.43 | 414,511 | +0.37(+0.81%) |
May 13, 2024 | 45.35 | 45.76 | 44.89 | 45.06 | 361,468 | +0.11(+0.24%) |
May 10, 2024 | 45.13 | 45.13 | 44.35 | 44.95 | 337,503 | -0.06(-0.13%) |
May 09, 2024 | 44.48 | 45.12 | 44.05 | 45.01 | 249,185 | +0.60(+1.36%) |
May 08, 2024 | 44.66 | 45.16 | 44.32 | 44.41 | 423,142 | -0.53(-1.19%) |
May 07, 2024 | 45.11 | 45.85 | 44.92 | 44.95 | 507,077 | -0.02(-0.04%) |
May 06, 2024 | 44.64 | 45.06 | 44.63 | 44.96 | 460,542 | +0.76(+1.72%) |
May 03, 2024 | 44.83 | 45.18 | 44.03 | 44.20 | 366,024 | +0.20(+0.45%) |
May 02, 2024 | 43.86 | 44.16 | 43.20 | 44.01 | 393,179 | +0.76(+1.76%) |
May 01, 2024 | 42.97 | 44.17 | 42.52 | 43.24 | 487,098 | +0.19(+0.44%) |
Apr 30, 2024 | 44.51 | 44.55 | 43.02 | 43.06 | 763,492 | -1.82(-4.05%) |
Apr 29, 2024 | 45.38 | 46.15 | 44.45 | 44.88 | 897,618 | -0.43(-0.94%) |
Apr 26, 2024 | 45.27 | 46.13 | 45.12 | 45.30 | 699,225 | +0.12(+0.26%) |
Apr 25, 2024 | 45.44 | 45.71 | 45.01 | 45.18 | 594,711 | -0.54(-1.19%) |
Apr 24, 2024 | 44.76 | 46.14 | 43.86 | 45.73 | 1,259,774 | +0.18(+0.39%) |
Apr 23, 2024 | 44.37 | 45.64 | 44.37 | 45.55 | 1,253,346 | +1.19(+2.67%) |
Apr 22, 2024 | 43.45 | 44.46 | 43.17 | 44.36 | 540,081 | +1.25(+2.89%) |
Apr 19, 2024 | 42.96 | 43.46 | 42.88 | 43.12 | 711,975 | -0.12(-0.27%) |
Apr 18, 2024 | 43.22 | 43.43 | 42.95 | 43.23 | 543,157 | +0.15(+0.34%) |
Apr 17, 2024 | 43.61 | 43.75 | 42.89 | 43.09 | 510,998 | -0.19(-0.43%) |
Apr 16, 2024 | 43.60 | 43.85 | 43.05 | 43.27 | 578,242 | -0.50(-1.15%) |
Apr 15, 2024 | 44.53 | 44.75 | 43.68 | 43.78 | 467,904 | -0.03(-0.07%) |
Apr 12, 2024 | 44.63 | 44.85 | 43.58 | 43.81 | 569,224 | -1.40(-3.11%) |
Apr 11, 2024 | 45.27 | 45.56 | 44.78 | 45.21 | 404,153 | +0.01(+0.02%) |
Apr 10, 2024 | 45.48 | 46.12 | 44.86 | 45.20 | 579,491 | -0.85(-1.85%) |
Apr 09, 2024 | 46.50 | 46.73 | 46.01 | 46.05 | 768,125 | -0.36(-0.77%) |
Apr 08, 2024 | 46.45 | 46.99 | 46.39 | 46.41 | 564,999 | +0.31(+0.67%) |
Apr 05, 2024 | 45.98 | 46.61 | 45.84 | 46.10 | 596,501 | +0.27(+0.58%) |
Apr 04, 2024 | 47.26 | 47.47 | 45.68 | 45.84 | 491,730 | -1.06(-2.26%) |
Apr 03, 2024 | 46.65 | 47.01 | 46.48 | 46.89 | 860,280 | +0.09(+0.19%) |
Apr 02, 2024 | 46.78 | 47.36 | 46.51 | 46.80 | 758,531 | -0.52(-1.11%) |