Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 42.78 | 42.78 | 42.33 | 42.50 | 88,355 | -0.25(-0.58%) |
Jun 24, 2024 | 42.63 | 43.10 | 42.62 | 42.75 | 97,048 | +0.14(+0.33%) |
Jun 21, 2024 | 43.41 | 43.41 | 42.61 | 42.61 | 346,022 | -0.58(-1.34%) |
Jun 20, 2024 | 42.49 | 43.62 | 42.38 | 43.19 | 147,802 | +0.52(+1.22%) |
Jun 18, 2024 | 42.77 | 43.04 | 42.64 | 42.67 | 130,644 | -0.05(-0.12%) |
Jun 17, 2024 | 42.23 | 42.88 | 42.23 | 42.72 | 137,265 | +0.40(+0.95%) |
Jun 14, 2024 | 42.35 | 42.46 | 41.97 | 42.32 | 143,566 | +0.19(+0.45%) |
Jun 13, 2024 | 41.97 | 42.20 | 41.75 | 42.13 | 149,105 | +0.03(+0.07%) |
Jun 12, 2024 | 42.90 | 42.90 | 41.99 | 42.10 | 80,356 | -0.32(-0.75%) |
Jun 11, 2024 | 42.51 | 42.84 | 42.16 | 42.42 | 170,457 | -0.28(-0.65%) |
Jun 10, 2024 | 42.66 | 43.13 | 41.96 | 42.70 | 162,517 | -0.26(-0.60%) |
Jun 07, 2024 | 42.99 | 43.45 | 42.79 | 42.95 | 173,423 | -0.21(-0.48%) |
Jun 06, 2024 | 42.91 | 43.33 | 42.91 | 43.16 | 100,805 | +0.07(+0.16%) |
Jun 05, 2024 | 43.58 | 43.75 | 43.04 | 43.09 | 91,236 | -0.58(-1.34%) |
Jun 04, 2024 | 43.27 | 43.98 | 43.04 | 43.68 | 176,518 | +0.52(+1.19%) |
Jun 03, 2024 | 43.88 | 43.88 | 42.78 | 43.16 | 157,113 | -0.29(-0.66%) |
May 31, 2024 | 43.09 | 43.52 | 42.92 | 43.45 | 236,131 | +0.49(+1.13%) |
May 30, 2024 | 43.32 | 43.56 | 42.91 | 42.96 | 253,442 | -0.12(-0.28%) |
May 29, 2024 | 43.19 | 43.30 | 42.75 | 43.08 | 110,762 | -0.50(-1.14%) |
May 28, 2024 | 44.34 | 44.34 | 43.55 | 43.58 | 74,453 | -0.62(-1.41%) |
May 24, 2024 | 44.23 | 44.52 | 43.63 | 44.20 | 160,595 | +0.21(+0.47%) |
May 23, 2024 | 44.81 | 44.81 | 43.78 | 43.99 | 128,714 | -0.69(-1.55%) |
May 22, 2024 | 45.05 | 45.20 | 44.37 | 44.69 | 100,940 | -0.19(-0.42%) |
May 21, 2024 | 45.34 | 45.57 | 44.83 | 44.88 | 63,877 | -0.31(-0.68%) |
May 20, 2024 | 45.85 | 46.04 | 45.16 | 45.18 | 104,893 | -0.78(-1.70%) |
May 17, 2024 | 46.26 | 46.29 | 45.73 | 45.97 | 82,293 | -0.06(-0.13%) |
May 16, 2024 | 46.26 | 46.46 | 45.98 | 46.03 | 108,501 | -0.16(-0.34%) |
May 15, 2024 | 46.34 | 46.57 | 46.03 | 46.18 | 63,297 | +0.07(+0.15%) |
May 14, 2024 | 46.60 | 46.78 | 45.96 | 46.12 | 78,178 | -0.08(-0.17%) |
May 13, 2024 | 46.39 | 46.80 | 46.00 | 46.19 | 84,743 | -0.27(-0.58%) |
May 10, 2024 | 47.10 | 47.31 | 46.35 | 46.46 | 55,530 | -0.56(-1.18%) |
May 09, 2024 | 47.00 | 47.09 | 46.24 | 47.02 | 62,530 | -0.06(-0.13%) |
May 08, 2024 | 47.19 | 47.50 | 47.06 | 47.08 | 80,713 | -0.12(-0.25%) |
May 07, 2024 | 47.12 | 47.63 | 47.11 | 47.20 | 78,656 | +0.08(+0.17%) |
May 06, 2024 | 46.77 | 47.41 | 46.70 | 47.12 | 68,237 | +0.41(+0.87%) |
May 03, 2024 | 47.13 | 47.13 | 46.39 | 46.71 | 107,574 | -0.28(-0.59%) |
May 02, 2024 | 46.39 | 46.99 | 46.23 | 46.99 | 155,683 | +0.73(+1.59%) |
May 01, 2024 | 45.42 | 46.46 | 45.11 | 46.25 | 124,244 | +1.05(+2.32%) |
Apr 30, 2024 | 44.62 | 45.49 | 44.22 | 45.20 | 146,373 | +0.61(+1.38%) |
Apr 29, 2024 | 44.94 | 45.33 | 44.54 | 44.59 | 132,422 | -0.58(-1.27%) |
Apr 26, 2024 | 45.27 | 46.49 | 44.89 | 45.16 | 194,592 | -0.26(-0.57%) |
Apr 25, 2024 | 48.60 | 49.57 | 44.49 | 45.42 | 289,763 | -5.06(-10.02%) |
Apr 24, 2024 | 50.21 | 50.72 | 50.09 | 50.48 | 101,152 | +0.02(+0.04%) |
Apr 23, 2024 | 50.80 | 51.10 | 50.41 | 50.46 | 97,623 | -0.27(-0.53%) |
Apr 22, 2024 | 50.46 | 51.35 | 50.44 | 50.72 | 133,239 | +0.29(+0.57%) |
Apr 19, 2024 | 49.65 | 50.57 | 49.63 | 50.44 | 138,342 | +0.86(+1.74%) |
Apr 18, 2024 | 48.20 | 49.59 | 48.20 | 49.57 | 217,943 | +1.35(+2.80%) |
Apr 17, 2024 | 48.39 | 48.57 | 47.88 | 48.23 | 152,880 | -0.20(-0.41%) |
Apr 16, 2024 | 47.83 | 48.47 | 47.62 | 48.42 | 101,264 | +0.53(+1.10%) |
Apr 15, 2024 | 47.30 | 48.08 | 47.30 | 47.90 | 100,889 | +0.56(+1.17%) |
Apr 12, 2024 | 47.12 | 47.58 | 47.09 | 47.34 | 122,434 | +0.24(+0.51%) |
Apr 11, 2024 | 47.19 | 47.56 | 46.40 | 47.11 | 134,815 | -0.13(-0.27%) |
Apr 10, 2024 | 46.96 | 47.34 | 46.71 | 47.24 | 105,057 | -0.32(-0.67%) |
Apr 09, 2024 | 47.10 | 47.57 | 46.86 | 47.55 | 86,228 | +0.44(+0.93%) |
Apr 08, 2024 | 47.15 | 47.54 | 47.09 | 47.12 | 113,571 | -0.04(-0.08%) |
Apr 05, 2024 | 47.54 | 47.91 | 47.16 | 47.16 | 87,406 | -0.39(-0.81%) |
Apr 04, 2024 | 48.32 | 48.32 | 47.27 | 47.54 | 84,413 | -0.43(-0.89%) |
Apr 03, 2024 | 48.02 | 48.16 | 47.59 | 47.97 | 110,436 | -0.05(-0.10%) |
Apr 02, 2024 | 48.24 | 48.39 | 47.82 | 48.02 | 140,983 | -0.59(-1.22%) |