Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 43.62 | 43.62 | 43.15 | 43.26 | 25,015 | -0.29(-0.67%) |
Jun 24, 2024 | 43.49 | 44.19 | 43.49 | 43.55 | 40,956 | +0.36(+0.83%) |
Jun 21, 2024 | 43.76 | 43.85 | 43.18 | 43.19 | 139,718 | -0.66(-1.51%) |
Jun 20, 2024 | 44.11 | 44.54 | 43.76 | 43.85 | 26,503 | -0.50(-1.13%) |
Jun 18, 2024 | 44.42 | 44.81 | 44.31 | 44.35 | 46,590 | -0.04(-0.09%) |
Jun 17, 2024 | 43.32 | 44.43 | 43.32 | 44.39 | 41,126 | +0.86(+1.98%) |
Jun 14, 2024 | 43.68 | 43.98 | 43.25 | 43.53 | 32,673 | -0.71(-1.60%) |
Jun 13, 2024 | 44.00 | 44.29 | 43.11 | 44.24 | 40,803 | +0.06(+0.14%) |
Jun 12, 2024 | 43.89 | 44.87 | 43.41 | 44.18 | 61,379 | +1.18(+2.74%) |
Jun 11, 2024 | 43.33 | 43.76 | 42.64 | 43.00 | 43,365 | -0.51(-1.17%) |
Jun 10, 2024 | 44.08 | 44.08 | 43.42 | 43.51 | 30,777 | -0.75(-1.69%) |
Jun 07, 2024 | 44.01 | 44.52 | 44.01 | 44.26 | 22,586 | -0.26(-0.58%) |
Jun 06, 2024 | 44.24 | 44.79 | 43.79 | 44.52 | 45,515 | +0.19(+0.43%) |
Jun 05, 2024 | 45.12 | 45.13 | 43.87 | 44.33 | 57,843 | -0.68(-1.51%) |
Jun 04, 2024 | 44.62 | 45.14 | 44.17 | 45.01 | 58,869 | +0.04(+0.09%) |
Jun 03, 2024 | 44.87 | 45.01 | 44.41 | 44.97 | 72,306 | +0.63(+1.42%) |
May 31, 2024 | 43.74 | 44.62 | 43.74 | 44.34 | 44,485 | +0.68(+1.56%) |
May 30, 2024 | 43.48 | 44.03 | 42.95 | 43.66 | 33,431 | +0.61(+1.42%) |
May 29, 2024 | 43.19 | 43.63 | 42.75 | 43.05 | 42,612 | -0.78(-1.78%) |
May 28, 2024 | 44.40 | 44.40 | 43.68 | 43.83 | 25,525 | -0.53(-1.19%) |
May 24, 2024 | 43.39 | 44.36 | 43.18 | 44.36 | 54,959 | +0.97(+2.24%) |
May 23, 2024 | 44.45 | 44.45 | 43.11 | 43.39 | 43,119 | -1.06(-2.38%) |
May 22, 2024 | 45.13 | 45.21 | 44.24 | 44.45 | 29,164 | -0.60(-1.33%) |
May 21, 2024 | 45.45 | 45.48 | 44.63 | 45.05 | 44,864 | -0.55(-1.21%) |
May 20, 2024 | 44.84 | 46.10 | 44.50 | 45.60 | 80,207 | +0.68(+1.51%) |
May 17, 2024 | 45.01 | 45.48 | 44.60 | 44.92 | 39,298 | +0.20(+0.45%) |
May 16, 2024 | 44.68 | 45.00 | 44.39 | 44.72 | 33,638 | -0.13(-0.29%) |
May 15, 2024 | 44.61 | 45.05 | 44.09 | 44.85 | 60,452 | +0.13(+0.29%) |
May 14, 2024 | 44.00 | 44.79 | 43.92 | 44.72 | 60,698 | +0.91(+2.08%) |
May 13, 2024 | 43.70 | 44.16 | 43.70 | 43.81 | 63,417 | +0.34(+0.78%) |
May 10, 2024 | 43.38 | 43.77 | 42.56 | 43.47 | 54,054 | +0.12(+0.28%) |
May 09, 2024 | 42.84 | 43.50 | 42.72 | 43.35 | 54,003 | +0.35(+0.81%) |
May 08, 2024 | 41.25 | 43.12 | 41.20 | 43.00 | 67,066 | +1.75(+4.24%) |
May 07, 2024 | 41.59 | 41.97 | 41.20 | 41.25 | 48,836 | -0.04(-0.10%) |
May 06, 2024 | 42.10 | 42.50 | 41.29 | 41.29 | 38,098 | -0.60(-1.43%) |
May 03, 2024 | 40.43 | 42.02 | 40.43 | 41.89 | 65,794 | +1.82(+4.54%) |
May 02, 2024 | 39.49 | 40.10 | 39.16 | 40.07 | 44,422 | +1.17(+3.01%) |
May 01, 2024 | 38.97 | 39.55 | 38.80 | 38.90 | 47,144 | +0.22(+0.57%) |
Apr 30, 2024 | 38.37 | 38.88 | 37.51 | 38.68 | 71,510 | -0.28(-0.72%) |
Apr 29, 2024 | 40.47 | 40.70 | 38.86 | 38.96 | 68,236 | -1.64(-4.04%) |
Apr 26, 2024 | 41.00 | 41.57 | 40.60 | 40.60 | 37,290 | -0.59(-1.43%) |
Apr 25, 2024 | 40.83 | 41.39 | 40.42 | 41.19 | 48,898 | -0.24(-0.58%) |
Apr 24, 2024 | 40.40 | 41.53 | 40.40 | 41.43 | 40,814 | +0.54(+1.32%) |
Apr 23, 2024 | 39.50 | 41.24 | 39.50 | 40.89 | 73,399 | +1.49(+3.78%) |
Apr 22, 2024 | 39.15 | 39.69 | 39.15 | 39.40 | 37,463 | +0.15(+0.38%) |
Apr 19, 2024 | 37.60 | 39.27 | 37.60 | 39.25 | 61,720 | +1.42(+3.75%) |
Apr 18, 2024 | 37.39 | 38.02 | 37.30 | 37.83 | 54,752 | +0.45(+1.20%) |
Apr 17, 2024 | 38.33 | 38.33 | 37.38 | 37.38 | 27,112 | -0.41(-1.08%) |
Apr 16, 2024 | 37.75 | 38.07 | 37.30 | 37.79 | 45,237 | -0.29(-0.76%) |
Apr 15, 2024 | 38.82 | 38.94 | 37.76 | 38.08 | 35,757 | -0.30(-0.78%) |
Apr 12, 2024 | 38.32 | 39.20 | 38.22 | 38.38 | 56,430 | -0.45(-1.16%) |
Apr 11, 2024 | 38.11 | 39.03 | 37.94 | 38.83 | 79,475 | +0.73(+1.92%) |
Apr 10, 2024 | 38.22 | 38.61 | 37.65 | 38.10 | 85,487 | -1.18(-3.00%) |
Apr 09, 2024 | 39.15 | 39.35 | 39.05 | 39.28 | 29,754 | +0.40(+1.03%) |
Apr 08, 2024 | 38.89 | 39.17 | 38.58 | 38.88 | 28,768 | +0.23(+0.60%) |
Apr 05, 2024 | 38.49 | 38.74 | 38.35 | 38.65 | 30,919 | +0.07(+0.18%) |
Apr 04, 2024 | 38.24 | 39.12 | 38.24 | 38.58 | 62,229 | +0.69(+1.82%) |
Apr 03, 2024 | 38.40 | 38.57 | 37.87 | 37.89 | 40,855 | -0.83(-2.14%) |
Apr 02, 2024 | 37.90 | 38.73 | 37.75 | 38.72 | 60,548 | +0.54(+1.41%) |