Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 41.14 | 41.14 | 40.30 | 40.32 | 350,962 | -0.63(-1.54%) |
Jun 26, 2024 | 40.88 | 41.08 | 40.51 | 40.95 | 326,521 | -0.17(-0.41%) |
Jun 25, 2024 | 41.24 | 41.24 | 40.50 | 41.12 | 289,448 | -0.33(-0.80%) |
Jun 24, 2024 | 42.01 | 42.43 | 41.43 | 41.45 | 313,429 | -0.32(-0.77%) |
Jun 21, 2024 | 41.71 | 42.40 | 41.32 | 41.77 | 1,384,337 | +0.07(+0.17%) |
Jun 20, 2024 | 41.36 | 42.03 | 41.36 | 41.70 | 310,794 | -0.02(-0.05%) |
Jun 18, 2024 | 41.99 | 42.09 | 41.59 | 41.72 | 260,922 | -0.37(-0.88%) |
Jun 17, 2024 | 41.70 | 42.35 | 41.26 | 42.09 | 388,924 | +0.16(+0.38%) |
Jun 14, 2024 | 42.20 | 42.20 | 41.22 | 41.93 | 295,031 | -0.77(-1.80%) |
Jun 13, 2024 | 42.94 | 43.10 | 42.28 | 42.70 | 167,942 | -0.50(-1.15%) |
Jun 12, 2024 | 43.66 | 44.45 | 43.13 | 43.19 | 193,718 | +1.05(+2.50%) |
Jun 11, 2024 | 42.44 | 42.52 | 41.88 | 42.14 | 225,892 | -0.67(-1.56%) |
Jun 10, 2024 | 42.52 | 43.17 | 42.13 | 42.81 | 272,716 | -0.25(-0.58%) |
Jun 07, 2024 | 42.94 | 43.59 | 42.88 | 43.06 | 375,779 | -0.54(-1.23%) |
Jun 06, 2024 | 44.05 | 44.19 | 43.53 | 43.59 | 160,241 | -0.70(-1.57%) |
Jun 05, 2024 | 44.28 | 44.74 | 44.04 | 44.29 | 239,813 | +0.20(+0.45%) |
Jun 04, 2024 | 44.74 | 45.03 | 43.99 | 44.09 | 465,578 | -0.96(-2.14%) |
Jun 03, 2024 | 46.67 | 46.68 | 44.38 | 45.06 | 275,612 | -1.19(-2.58%) |
May 31, 2024 | 45.71 | 46.57 | 45.63 | 46.25 | 497,027 | +0.61(+1.33%) |
May 30, 2024 | 44.20 | 45.66 | 44.20 | 45.64 | 247,301 | +1.79(+4.08%) |
May 29, 2024 | 43.16 | 43.90 | 43.02 | 43.85 | 295,857 | +0.03(+0.07%) |
May 28, 2024 | 44.55 | 44.57 | 43.44 | 43.82 | 292,169 | -0.42(-0.94%) |
May 24, 2024 | 44.06 | 44.28 | 43.77 | 44.24 | 280,310 | +0.64(+1.46%) |
May 23, 2024 | 44.18 | 44.26 | 43.13 | 43.60 | 285,123 | -0.60(-1.35%) |
May 22, 2024 | 44.43 | 44.78 | 43.87 | 44.20 | 286,978 | -0.32(-0.71%) |
May 21, 2024 | 44.55 | 44.73 | 44.23 | 44.52 | 241,574 | -0.25(-0.56%) |
May 20, 2024 | 45.01 | 45.55 | 44.75 | 44.77 | 242,655 | -0.24(-0.53%) |
May 17, 2024 | 44.61 | 45.21 | 44.04 | 45.01 | 299,626 | +0.50(+1.12%) |
May 16, 2024 | 44.96 | 44.96 | 43.94 | 44.51 | 318,329 | -0.62(-1.37%) |
May 15, 2024 | 44.68 | 45.25 | 44.31 | 45.12 | 186,125 | +0.99(+2.25%) |
May 14, 2024 | 44.36 | 44.36 | 43.91 | 44.13 | 316,810 | +0.53(+1.21%) |
May 13, 2024 | 43.98 | 43.98 | 43.21 | 43.60 | 221,504 | +0.02(+0.05%) |
May 10, 2024 | 44.49 | 44.94 | 43.37 | 43.58 | 276,350 | -0.87(-1.95%) |
May 09, 2024 | 45.08 | 45.18 | 44.40 | 44.45 | 224,881 | -0.63(-1.39%) |
May 08, 2024 | 44.46 | 45.54 | 44.19 | 45.08 | 274,150 | +0.30(+0.67%) |
May 07, 2024 | 44.04 | 45.09 | 43.83 | 44.78 | 469,500 | +1.52(+3.52%) |
May 06, 2024 | 42.52 | 43.25 | 42.30 | 43.25 | 434,204 | +1.03(+2.45%) |
May 03, 2024 | 42.53 | 42.69 | 41.66 | 42.22 | 476,833 | +0.55(+1.31%) |
May 02, 2024 | 41.56 | 41.90 | 40.91 | 41.67 | 584,957 | +0.46(+1.11%) |
May 01, 2024 | 43.69 | 43.78 | 40.17 | 41.22 | 1,173,372 | -6.26(-13.18%) |
Apr 30, 2024 | 48.95 | 49.03 | 47.37 | 47.47 | 317,126 | -1.75(-3.56%) |
Apr 29, 2024 | 49.32 | 49.69 | 49.05 | 49.22 | 177,578 | +0.07(+0.14%) |
Apr 26, 2024 | 48.31 | 49.25 | 48.31 | 49.15 | 160,521 | +0.96(+1.98%) |
Apr 25, 2024 | 48.25 | 48.50 | 47.56 | 48.20 | 191,362 | -0.50(-1.02%) |
Apr 24, 2024 | 48.70 | 49.00 | 48.18 | 48.70 | 208,879 | -0.23(-0.47%) |
Apr 23, 2024 | 47.89 | 49.03 | 47.89 | 48.92 | 172,598 | +1.09(+2.29%) |
Apr 22, 2024 | 48.00 | 48.33 | 47.57 | 47.83 | 175,211 | +0.06(+0.12%) |
Apr 19, 2024 | 46.86 | 48.09 | 46.46 | 47.77 | 283,477 | +0.72(+1.52%) |
Apr 18, 2024 | 46.77 | 47.40 | 46.30 | 47.05 | 312,957 | +0.56(+1.20%) |
Apr 17, 2024 | 47.12 | 47.12 | 46.46 | 46.50 | 218,571 | -0.26(-0.55%) |
Apr 16, 2024 | 46.65 | 47.09 | 46.15 | 46.76 | 270,022 | -0.31(-0.66%) |
Apr 15, 2024 | 47.11 | 47.14 | 46.48 | 47.06 | 245,947 | +0.47(+1.00%) |
Apr 12, 2024 | 47.08 | 47.69 | 46.35 | 46.60 | 161,329 | -0.88(-1.84%) |
Apr 11, 2024 | 47.17 | 47.88 | 46.63 | 47.47 | 180,881 | +0.40(+0.85%) |
Apr 10, 2024 | 48.24 | 48.24 | 46.50 | 47.07 | 291,681 | -2.41(-4.87%) |
Apr 09, 2024 | 49.05 | 49.80 | 48.55 | 49.48 | 163,607 | +0.76(+1.55%) |
Apr 08, 2024 | 48.44 | 49.03 | 48.44 | 48.73 | 191,057 | +0.68(+1.41%) |
Apr 05, 2024 | 47.96 | 48.24 | 47.59 | 48.05 | 257,576 | +0.08(+0.17%) |
Apr 04, 2024 | 48.52 | 48.60 | 47.82 | 47.97 | 401,216 | -0.07(-0.15%) |
Apr 03, 2024 | 47.92 | 48.61 | 47.89 | 48.04 | 223,966 | -0.17(-0.35%) |
Apr 02, 2024 | 48.63 | 48.77 | 47.90 | 48.21 | 447,697 | -0.98(-2.00%) |