Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 42.37 | 42.76 | 42.37 | 42.76 | 3,849 | +0.33(+0.77%) |
Jun 27, 2024 | 42.24 | 42.43 | 42.19 | 42.43 | 5,400 | +0.17(+0.40%) |
Jun 26, 2024 | 42.19 | 42.26 | 42.11 | 42.26 | 3,095 | -0.03(-0.07%) |
Jun 25, 2024 | 43.65 | 43.65 | 42.26 | 42.29 | 23,729 | -0.89(-2.07%) |
Jun 24, 2024 | 42.69 | 43.28 | 42.69 | 43.19 | 1,784 | +0.37(+0.86%) |
Jun 21, 2024 | 42.87 | 42.89 | 42.81 | 42.82 | 903 | -0.01(-0.03%) |
Jun 20, 2024 | 42.85 | 42.95 | 42.74 | 42.83 | 952 | -0.18(-0.42%) |
Jun 18, 2024 | 42.85 | 43.10 | 42.85 | 43.01 | 3,281 | +0.02(+0.06%) |
Jun 17, 2024 | 42.41 | 42.99 | 42.41 | 42.99 | 937 | +0.24(+0.56%) |
Jun 14, 2024 | 42.52 | 42.75 | 42.50 | 42.75 | 2,276 | -0.38(-0.89%) |
Jun 13, 2024 | 42.88 | 43.13 | 42.88 | 43.13 | 592 | -0.02(-0.05%) |
Jun 12, 2024 | 43.80 | 43.80 | 43.15 | 43.15 | 635 | +0.89(+2.10%) |
Jun 11, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 804 | -0.34(-0.80%) |
Jun 10, 2024 | 42.61 | 42.62 | 42.61 | 42.61 | 849 | +0.14(+0.32%) |
Jun 07, 2024 | 42.42 | 42.55 | 42.09 | 42.47 | 5,023 | -0.46(-1.07%) |
Jun 06, 2024 | 43.11 | 43.19 | 42.83 | 42.93 | 1,757 | -0.24(-0.56%) |
Jun 05, 2024 | 42.94 | 43.17 | 42.63 | 43.17 | 4,792 | +0.38(+0.90%) |
Jun 04, 2024 | 42.80 | 42.86 | 42.79 | 42.79 | 717 | -0.17(-0.39%) |
Jun 03, 2024 | 42.88 | 43.00 | 42.88 | 42.96 | 1,015 | -0.10(-0.23%) |
May 31, 2024 | 42.72 | 43.06 | 42.72 | 43.06 | 2,250 | +0.61(+1.45%) |
May 30, 2024 | 42.02 | 42.44 | 42.02 | 42.44 | 2,698 | +0.67(+1.60%) |
May 29, 2024 | 41.87 | 41.87 | 41.62 | 41.77 | 898 | -0.54(-1.27%) |
May 28, 2024 | 42.65 | 42.65 | 42.31 | 42.31 | 1,092 | -0.39(-0.91%) |
May 24, 2024 | 42.58 | 42.70 | 42.58 | 42.70 | 1,457 | +0.30(+0.70%) |
May 23, 2024 | 43.28 | 43.28 | 42.33 | 42.40 | 3,343 | -0.72(-1.66%) |
May 22, 2024 | 43.48 | 43.60 | 43.04 | 43.12 | 1,204 | -0.75(-1.71%) |
May 21, 2024 | 43.86 | 43.87 | 43.85 | 43.87 | 673 | -0.26(-0.59%) |
May 20, 2024 | 44.24 | 44.24 | 44.13 | 44.13 | 880 | -0.23(-0.51%) |
May 17, 2024 | 44.37 | 44.37 | 44.29 | 44.36 | 1,161 | -0.02(-0.04%) |
May 16, 2024 | 44.64 | 44.64 | 44.38 | 44.38 | 978 | -0.57(-1.27%) |
May 15, 2024 | 44.70 | 44.99 | 44.70 | 44.95 | 2,930 | +0.71(+1.60%) |
May 14, 2024 | 44.25 | 44.25 | 44.14 | 44.24 | 1,362 | +0.32(+0.72%) |
May 13, 2024 | 44.38 | 44.38 | 43.91 | 43.93 | 816 | -0.12(-0.27%) |
May 10, 2024 | 44.18 | 44.18 | 44.04 | 44.04 | 501 | +0.03(+0.06%) |
May 09, 2024 | 43.17 | 44.02 | 43.17 | 44.02 | 1,241 | +0.74(+1.71%) |
May 08, 2024 | 43.30 | 43.38 | 43.27 | 43.27 | 919 | -0.25(-0.58%) |
May 07, 2024 | 43.69 | 43.73 | 43.53 | 43.53 | 1,450 | -0.02(-0.04%) |
May 06, 2024 | 43.51 | 43.58 | 43.51 | 43.55 | 867 | +0.50(+1.17%) |
May 03, 2024 | 43.15 | 43.22 | 43.05 | 43.05 | 843 | +0.56(+1.33%) |
May 02, 2024 | 42.53 | 42.53 | 42.48 | 42.48 | 1,147 | +0.58(+1.39%) |
May 01, 2024 | 41.80 | 42.64 | 41.77 | 41.90 | 2,012 | +0.03(+0.07%) |
Apr 30, 2024 | 42.28 | 42.28 | 41.87 | 41.87 | 1,382 | -0.61(-1.43%) |
Apr 29, 2024 | 42.43 | 42.48 | 42.37 | 42.48 | 908 | +0.24(+0.58%) |
Apr 26, 2024 | 42.09 | 42.23 | 42.09 | 42.23 | 546 | +0.35(+0.82%) |
Apr 25, 2024 | 41.69 | 42.03 | 41.40 | 41.89 | 8,735 | -0.23(-0.54%) |
Apr 24, 2024 | 42.04 | 42.12 | 42.01 | 42.12 | 7,263 | -0.17(-0.41%) |
Apr 23, 2024 | 42.19 | 42.34 | 42.19 | 42.29 | 655 | +0.70(+1.67%) |
Apr 22, 2024 | 41.03 | 41.72 | 41.03 | 41.59 | 23,452 | +0.67(+1.64%) |
Apr 19, 2024 | 40.84 | 40.92 | 40.76 | 40.92 | 720 | +0.17(+0.43%) |
Apr 18, 2024 | 41.14 | 41.14 | 40.75 | 40.75 | 9,462 | +0.05(+0.11%) |
Apr 17, 2024 | 40.63 | 40.82 | 40.63 | 40.70 | 1,242 | -0.10(-0.24%) |
Apr 16, 2024 | 40.79 | 40.80 | 40.79 | 40.80 | 622 | -0.60(-1.46%) |
Apr 15, 2024 | 41.75 | 41.76 | 41.27 | 41.41 | 1,477 | -0.54(-1.28%) |
Apr 12, 2024 | 42.12 | 42.12 | 41.78 | 41.94 | 1,319 | -0.53(-1.25%) |
Apr 11, 2024 | 42.08 | 42.47 | 42.08 | 42.47 | 910 | +0.15(+0.36%) |
Apr 10, 2024 | 42.57 | 42.62 | 42.26 | 42.32 | 2,386 | -1.60(-3.65%) |
Apr 09, 2024 | 43.81 | 43.92 | 43.54 | 43.92 | 3,160 | +0.29(+0.67%) |
Apr 08, 2024 | 43.68 | 43.68 | 43.63 | 43.63 | 1,183 | +0.44(+1.03%) |
Apr 05, 2024 | 43.05 | 43.19 | 43.05 | 43.19 | 717 | +0.29(+0.68%) |
Apr 04, 2024 | 43.64 | 43.64 | 42.89 | 42.89 | 873 | -0.36(-0.84%) |
Apr 03, 2024 | 43.09 | 43.28 | 43.09 | 43.26 | 2,193 | +0.17(+0.39%) |
Apr 02, 2024 | 43.17 | 43.17 | 43.04 | 43.09 | 2,828 | -0.92(-2.09%) |