Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 42.22 | 42.30 | 41.82 | 42.12 | 237,102 | -0.43(-1.02%) |
Jun 13, 2024 | 42.72 | 42.72 | 42.19 | 42.55 | 103,692 | -0.23(-0.54%) |
Jun 12, 2024 | 43.24 | 43.27 | 42.66 | 42.78 | 319,258 | +0.28(+0.66%) |
Jun 11, 2024 | 42.45 | 42.55 | 42.16 | 42.50 | 162,173 | -0.36(-0.84%) |
Jun 10, 2024 | 42.51 | 42.90 | 42.40 | 42.86 | 123,133 | +0.23(+0.54%) |
Jun 07, 2024 | 42.75 | 42.97 | 42.63 | 42.63 | 190,586 | -0.43(-1.00%) |
Jun 06, 2024 | 43.35 | 43.50 | 42.98 | 43.06 | 361,787 | -0.35(-0.81%) |
Jun 05, 2024 | 43.35 | 43.48 | 43.10 | 43.41 | 251,421 | +0.13(+0.30%) |
Jun 04, 2024 | 43.51 | 43.51 | 43.02 | 43.28 | 226,241 | -0.46(-1.05%) |
Jun 03, 2024 | 44.42 | 44.42 | 43.59 | 43.74 | 211,372 | -0.54(-1.22%) |
May 31, 2024 | 43.90 | 44.28 | 43.71 | 44.28 | 141,634 | +0.51(+1.17%) |
May 30, 2024 | 43.33 | 43.77 | 43.32 | 43.77 | 158,968 | +0.56(+1.30%) |
May 29, 2024 | 43.39 | 43.43 | 43.14 | 43.21 | 116,571 | -0.61(-1.39%) |
May 28, 2024 | 44.33 | 44.33 | 43.71 | 43.82 | 209,004 | -0.28(-0.63%) |
May 24, 2024 | 43.94 | 44.13 | 43.76 | 44.10 | 98,263 | +0.38(+0.87%) |
May 23, 2024 | 44.44 | 44.44 | 43.63 | 43.72 | 133,906 | -0.62(-1.40%) |
May 22, 2024 | 44.72 | 44.72 | 44.21 | 44.34 | 124,955 | -0.53(-1.18%) |
May 21, 2024 | 44.64 | 44.87 | 44.56 | 44.87 | 124,094 | +0.18(+0.40%) |
May 20, 2024 | 44.63 | 44.83 | 44.53 | 44.69 | 161,159 | +0.13(+0.29%) |
May 17, 2024 | 44.54 | 44.63 | 44.45 | 44.56 | 157,214 | +0.05(+0.11%) |
May 16, 2024 | 44.72 | 44.79 | 44.50 | 44.51 | 163,480 | -0.24(-0.54%) |
May 15, 2024 | 44.66 | 44.82 | 44.61 | 44.75 | 139,552 | +0.43(+0.97%) |
May 14, 2024 | 44.44 | 44.46 | 44.14 | 44.32 | 258,125 | +0.18(+0.41%) |
May 13, 2024 | 44.46 | 44.54 | 44.13 | 44.14 | 123,021 | -0.11(-0.25%) |
May 10, 2024 | 44.34 | 44.44 | 44.10 | 44.25 | 290,875 | +0.03(+0.08%) |
May 09, 2024 | 43.69 | 44.23 | 43.65 | 44.22 | 163,923 | +0.55(+1.25%) |
May 08, 2024 | 43.32 | 43.73 | 43.32 | 43.67 | 152,987 | +0.12(+0.28%) |
May 07, 2024 | 43.41 | 43.68 | 43.41 | 43.55 | 201,758 | +0.17(+0.39%) |
May 06, 2024 | 43.21 | 43.39 | 43.16 | 43.38 | 140,317 | +0.45(+1.05%) |
May 03, 2024 | 43.11 | 43.22 | 42.73 | 42.93 | 159,386 | +0.25(+0.59%) |
May 02, 2024 | 42.54 | 42.74 | 42.23 | 42.68 | 238,628 | +0.39(+0.92%) |
May 01, 2024 | 42.23 | 42.87 | 42.08 | 42.29 | 304,103 | +0.06(+0.14%) |
Apr 30, 2024 | 42.63 | 42.65 | 42.23 | 42.23 | 178,205 | -0.67(-1.56%) |
Apr 29, 2024 | 42.67 | 42.92 | 42.67 | 42.90 | 125,535 | +0.37(+0.87%) |
Apr 26, 2024 | 42.55 | 42.67 | 42.42 | 42.53 | 315,115 | +0.17(+0.40%) |
Apr 25, 2024 | 42.00 | 42.46 | 41.75 | 42.36 | 179,639 | +0.07(+0.17%) |
Apr 24, 2024 | 42.13 | 42.36 | 41.96 | 42.29 | 132,057 | -0.04(-0.09%) |
Apr 23, 2024 | 41.91 | 42.41 | 41.84 | 42.33 | 166,761 | +0.39(+0.93%) |
Apr 22, 2024 | 41.79 | 42.20 | 41.55 | 41.94 | 142,992 | +0.20(+0.49%) |
Apr 19, 2024 | 41.30 | 41.79 | 41.30 | 41.73 | 117,215 | +0.37(+0.88%) |
Apr 18, 2024 | 41.42 | 41.68 | 41.20 | 41.37 | 238,535 | +0.12(+0.29%) |
Apr 17, 2024 | 41.50 | 41.58 | 41.05 | 41.25 | 136,737 | +0.02(+0.06%) |
Apr 16, 2024 | 41.43 | 41.46 | 40.93 | 41.23 | 173,583 | -0.41(-0.99%) |
Apr 15, 2024 | 42.25 | 42.42 | 41.49 | 41.64 | 164,268 | -0.37(-0.88%) |
Apr 12, 2024 | 42.43 | 42.61 | 41.83 | 42.01 | 152,021 | -0.44(-1.04%) |
Apr 11, 2024 | 42.59 | 42.59 | 42.11 | 42.45 | 222,727 | +0.10(+0.24%) |
Apr 10, 2024 | 42.52 | 42.73 | 42.18 | 42.35 | 210,508 | -0.95(-2.19%) |
Apr 09, 2024 | 43.31 | 43.55 | 42.99 | 43.30 | 133,780 | +0.02(+0.05%) |
Apr 08, 2024 | 43.34 | 43.42 | 43.12 | 43.28 | 165,007 | +0.18(+0.42%) |
Apr 05, 2024 | 42.84 | 43.19 | 42.75 | 43.10 | 172,557 | +0.21(+0.49%) |
Apr 04, 2024 | 43.44 | 43.59 | 42.74 | 42.89 | 179,315 | -0.30(-0.70%) |
Apr 03, 2024 | 42.86 | 43.26 | 42.80 | 43.19 | 219,286 | +0.29(+0.68%) |
Apr 02, 2024 | 42.94 | 42.98 | 42.70 | 42.90 | 277,123 | -0.21(-0.49%) |