Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 41.66 | 41.67 | 40.84 | 41.01 | 2,527,066 | -0.82(-1.96%) |
Jun 12, 2024 | 42.31 | 42.48 | 41.59 | 41.83 | 1,867,024 | +0.79(+1.92%) |
Jun 11, 2024 | 41.42 | 41.42 | 40.76 | 41.04 | 2,637,218 | -0.52(-1.25%) |
Jun 10, 2024 | 41.09 | 41.65 | 40.97 | 41.56 | 9,574,095 | +0.12(+0.29%) |
Jun 07, 2024 | 41.75 | 41.79 | 41.27 | 41.44 | 1,909,746 | -0.79(-1.87%) |
Jun 06, 2024 | 42.99 | 43.07 | 42.10 | 42.23 | 2,548,247 | -0.80(-1.86%) |
Jun 05, 2024 | 42.94 | 43.10 | 42.52 | 43.03 | 1,597,342 | +0.51(+1.20%) |
Jun 04, 2024 | 43.25 | 43.57 | 42.34 | 42.52 | 1,473,519 | -1.09(-2.49%) |
Jun 03, 2024 | 43.62 | 43.66 | 43.04 | 43.61 | 2,905,978 | +0.20(+0.46%) |
May 31, 2024 | 42.79 | 43.43 | 42.54 | 43.41 | 3,316,790 | +0.83(+1.95%) |
May 30, 2024 | 42.11 | 42.87 | 41.97 | 42.58 | 2,375,868 | +0.66(+1.57%) |
May 29, 2024 | 42.90 | 42.92 | 41.87 | 41.92 | 1,674,157 | -1.55(-3.56%) |
May 28, 2024 | 44.86 | 44.86 | 43.36 | 43.47 | 1,632,426 | -1.23(-2.75%) |
May 24, 2024 | 44.28 | 44.80 | 44.19 | 44.69 | 1,304,605 | +0.58(+1.31%) |
May 23, 2024 | 44.54 | 44.76 | 43.76 | 44.12 | 1,768,436 | -0.15(-0.34%) |
May 22, 2024 | 44.04 | 44.59 | 44.04 | 44.27 | 1,994,505 | -0.23(-0.52%) |
May 21, 2024 | 44.61 | 44.91 | 44.25 | 44.49 | 2,180,837 | -0.23(-0.51%) |
May 20, 2024 | 44.51 | 44.84 | 44.37 | 44.72 | 1,970,124 | +0.32(+0.72%) |
May 17, 2024 | 44.68 | 44.68 | 44.12 | 44.41 | 2,473,346 | -0.15(-0.34%) |
May 16, 2024 | 44.63 | 44.82 | 44.42 | 44.55 | 1,727,259 | -0.21(-0.47%) |
May 15, 2024 | 44.91 | 45.02 | 44.49 | 44.76 | 2,103,901 | +0.20(+0.45%) |
May 14, 2024 | 44.02 | 44.60 | 43.97 | 44.56 | 2,348,007 | +0.65(+1.48%) |
May 13, 2024 | 44.39 | 44.39 | 43.69 | 43.92 | 3,434,498 | -0.23(-0.52%) |
May 10, 2024 | 44.20 | 44.42 | 43.78 | 44.15 | 4,336,419 | -0.02(-0.05%) |
May 09, 2024 | 43.68 | 44.17 | 43.21 | 44.17 | 3,300,283 | +0.26(+0.59%) |
May 08, 2024 | 43.30 | 44.01 | 42.87 | 43.91 | 5,649,066 | +0.26(+0.59%) |
May 07, 2024 | 43.72 | 43.91 | 43.56 | 43.65 | 3,325,655 | +0.05(+0.11%) |
May 06, 2024 | 42.77 | 43.64 | 42.64 | 43.60 | 1,913,925 | +1.05(+2.46%) |
May 03, 2024 | 42.37 | 42.84 | 42.09 | 42.55 | 3,880,847 | +0.98(+2.35%) |
May 02, 2024 | 41.36 | 41.60 | 40.70 | 41.57 | 8,356,678 | +0.68(+1.66%) |
May 01, 2024 | 40.04 | 41.38 | 39.70 | 40.89 | 3,639,593 | +0.85(+2.12%) |
Apr 30, 2024 | 40.52 | 40.81 | 40.03 | 40.04 | 3,026,105 | -0.92(-2.24%) |
Apr 29, 2024 | 40.96 | 41.20 | 40.54 | 40.96 | 3,418,340 | +0.08(+0.20%) |
Apr 26, 2024 | 40.29 | 40.90 | 40.15 | 40.88 | 3,236,874 | +0.73(+1.81%) |
Apr 25, 2024 | 39.85 | 40.28 | 39.20 | 40.15 | 4,075,326 | -0.30(-0.74%) |
Apr 24, 2024 | 40.20 | 40.54 | 39.78 | 40.45 | 2,418,417 | +0.16(+0.40%) |
Apr 23, 2024 | 39.67 | 40.42 | 39.40 | 40.29 | 2,130,131 | +0.76(+1.92%) |
Apr 22, 2024 | 39.14 | 39.68 | 38.82 | 39.53 | 1,510,118 | +0.62(+1.59%) |
Apr 19, 2024 | 38.57 | 38.99 | 38.43 | 38.92 | 2,137,867 | +0.41(+1.06%) |
Apr 18, 2024 | 39.09 | 39.09 | 38.25 | 38.51 | 2,751,936 | -0.43(-1.10%) |
Apr 17, 2024 | 38.93 | 39.17 | 38.57 | 38.94 | 3,992,452 | +0.29(+0.75%) |
Apr 16, 2024 | 38.43 | 38.84 | 38.11 | 38.65 | 4,471,327 | -0.27(-0.69%) |
Apr 15, 2024 | 39.48 | 39.86 | 38.58 | 38.92 | 4,957,035 | -0.31(-0.79%) |
Apr 12, 2024 | 39.14 | 39.57 | 38.97 | 39.23 | 3,812,676 | -0.42(-1.06%) |
Apr 11, 2024 | 39.30 | 39.70 | 38.91 | 39.64 | 10,208,972 | +0.54(+1.38%) |
Apr 10, 2024 | 39.86 | 40.17 | 38.87 | 39.11 | 3,406,432 | -1.93(-4.69%) |
Apr 09, 2024 | 40.73 | 41.05 | 40.15 | 41.03 | 2,244,074 | +0.58(+1.43%) |
Apr 08, 2024 | 40.55 | 40.71 | 40.23 | 40.45 | 1,465,118 | +0.21(+0.52%) |
Apr 05, 2024 | 39.93 | 40.55 | 39.71 | 40.24 | 2,029,970 | +0.22(+0.55%) |
Apr 04, 2024 | 41.34 | 41.38 | 39.95 | 40.02 | 2,437,871 | -0.64(-1.57%) |
Apr 03, 2024 | 40.35 | 41.02 | 40.24 | 40.66 | 2,797,988 | +0.28(+0.69%) |
Apr 02, 2024 | 40.43 | 40.84 | 40.14 | 40.38 | 2,256,651 | -0.73(-1.77%) |