Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 42.49 | 42.49 | 40.67 | 40.82 | 645,614 | -1.72(-4.04%) |
Jun 20, 2024 | 42.26 | 42.60 | 42.20 | 42.54 | 104,379 | +0.07(+0.16%) |
Jun 18, 2024 | 42.61 | 42.81 | 42.33 | 42.47 | 116,944 | -0.26(-0.61%) |
Jun 17, 2024 | 42.21 | 42.86 | 41.90 | 42.73 | 131,738 | +0.41(+0.97%) |
Jun 14, 2024 | 42.48 | 42.62 | 42.17 | 42.32 | 126,525 | -0.30(-0.70%) |
Jun 13, 2024 | 42.89 | 42.99 | 42.47 | 42.62 | 139,110 | -0.32(-0.75%) |
Jun 12, 2024 | 43.56 | 43.56 | 42.89 | 42.94 | 74,888 | -0.16(-0.37%) |
Jun 11, 2024 | 42.78 | 43.12 | 42.57 | 43.10 | 88,258 | +0.25(+0.58%) |
Jun 10, 2024 | 42.78 | 43.01 | 42.15 | 42.85 | 140,969 | -0.18(-0.42%) |
Jun 07, 2024 | 42.58 | 43.24 | 42.58 | 43.03 | 93,793 | +0.19(+0.44%) |
Jun 06, 2024 | 43.10 | 43.36 | 42.80 | 42.84 | 83,613 | -0.26(-0.60%) |
Jun 05, 2024 | 43.00 | 43.34 | 42.81 | 43.10 | 108,426 | -0.03(-0.07%) |
Jun 04, 2024 | 44.27 | 44.27 | 43.13 | 43.13 | 109,312 | -1.22(-2.75%) |
Jun 03, 2024 | 44.56 | 44.95 | 44.24 | 44.35 | 131,283 | -0.09(-0.20%) |
May 31, 2024 | 43.61 | 44.54 | 43.60 | 44.44 | 195,018 | +1.07(+2.47%) |
May 30, 2024 | 43.09 | 43.50 | 43.03 | 43.37 | 127,985 | +0.49(+1.14%) |
May 29, 2024 | 42.75 | 43.22 | 42.75 | 42.88 | 87,415 | -0.15(-0.35%) |
May 28, 2024 | 43.55 | 43.62 | 42.99 | 43.03 | 95,646 | -0.52(-1.19%) |
May 24, 2024 | 43.52 | 43.91 | 43.42 | 43.55 | 91,840 | +0.23(+0.53%) |
May 23, 2024 | 43.20 | 43.60 | 42.95 | 43.32 | 285,208 | +0.04(+0.09%) |
May 22, 2024 | 42.72 | 43.40 | 42.65 | 43.28 | 149,250 | +0.37(+0.86%) |
May 21, 2024 | 42.47 | 42.94 | 42.25 | 42.91 | 188,051 | +0.50(+1.18%) |
May 20, 2024 | 43.01 | 43.09 | 42.41 | 42.41 | 122,696 | -0.64(-1.49%) |
May 17, 2024 | 43.09 | 43.21 | 42.77 | 43.05 | 148,472 | +0.12(+0.28%) |
May 16, 2024 | 43.10 | 43.24 | 42.64 | 42.93 | 144,014 | +0.02(+0.05%) |
May 15, 2024 | 43.20 | 43.21 | 42.64 | 42.91 | 137,907 | -0.05(-0.12%) |
May 14, 2024 | 43.22 | 43.31 | 42.57 | 42.96 | 131,263 | +0.13(+0.30%) |
May 13, 2024 | 43.60 | 43.77 | 42.83 | 42.83 | 141,574 | -0.59(-1.35%) |
May 10, 2024 | 42.91 | 43.52 | 42.68 | 43.42 | 278,436 | +0.52(+1.21%) |
May 09, 2024 | 42.93 | 43.58 | 42.89 | 42.90 | 219,014 | -0.04(-0.09%) |
May 08, 2024 | 44.33 | 44.80 | 41.95 | 42.94 | 415,742 | -3.22(-6.97%) |
May 07, 2024 | 46.06 | 46.29 | 45.68 | 46.16 | 155,189 | +0.05(+0.11%) |
May 06, 2024 | 46.83 | 47.09 | 46.06 | 46.11 | 107,775 | -0.64(-1.36%) |
May 03, 2024 | 46.83 | 47.01 | 46.43 | 46.75 | 210,476 | +0.07(+0.15%) |
May 02, 2024 | 46.58 | 46.75 | 46.26 | 46.68 | 87,906 | +0.40(+0.86%) |
May 01, 2024 | 46.04 | 46.67 | 45.96 | 46.28 | 89,424 | +0.22(+0.48%) |
Apr 30, 2024 | 45.84 | 46.32 | 45.59 | 46.06 | 92,522 | -0.03(-0.06%) |
Apr 29, 2024 | 46.42 | 46.67 | 45.95 | 46.09 | 113,734 | -0.21(-0.45%) |
Apr 26, 2024 | 45.95 | 46.52 | 45.93 | 46.30 | 87,303 | +0.24(+0.52%) |
Apr 25, 2024 | 46.23 | 46.35 | 45.30 | 46.06 | 115,766 | -0.19(-0.41%) |
Apr 24, 2024 | 46.61 | 46.80 | 46.12 | 46.25 | 107,435 | -0.47(-1.00%) |
Apr 23, 2024 | 46.67 | 47.10 | 46.37 | 46.72 | 138,669 | +0.14(+0.30%) |
Apr 22, 2024 | 46.58 | 46.89 | 46.39 | 46.58 | 87,647 | +0.00(+0.00%) |
Apr 19, 2024 | 45.84 | 46.67 | 45.80 | 46.58 | 129,559 | +0.63(+1.37%) |
Apr 18, 2024 | 45.42 | 46.08 | 45.24 | 45.95 | 170,446 | +0.50(+1.10%) |
Apr 17, 2024 | 45.57 | 45.58 | 45.08 | 45.45 | 132,576 | +0.17(+0.37%) |
Apr 16, 2024 | 45.23 | 45.46 | 44.80 | 45.28 | 150,531 | -0.04(-0.09%) |
Apr 15, 2024 | 45.69 | 45.87 | 45.31 | 45.32 | 167,384 | -0.23(-0.50%) |
Apr 12, 2024 | 46.48 | 46.71 | 45.48 | 45.55 | 184,976 | -1.05(-2.25%) |
Apr 11, 2024 | 46.38 | 46.88 | 46.29 | 46.60 | 131,388 | +0.17(+0.36%) |
Apr 10, 2024 | 46.77 | 46.86 | 46.38 | 46.43 | 158,366 | -0.58(-1.23%) |
Apr 09, 2024 | 47.40 | 48.02 | 46.58 | 47.00 | 199,245 | -0.43(-0.90%) |
Apr 08, 2024 | 46.45 | 47.51 | 46.45 | 47.43 | 214,595 | +0.99(+2.12%) |
Apr 05, 2024 | 46.30 | 46.84 | 46.30 | 46.45 | 140,304 | +0.07(+0.15%) |
Apr 04, 2024 | 45.69 | 46.42 | 45.60 | 46.38 | 123,744 | +0.81(+1.77%) |
Apr 03, 2024 | 45.48 | 45.79 | 45.35 | 45.57 | 115,296 | -0.07(-0.15%) |
Apr 02, 2024 | 45.49 | 45.68 | 45.11 | 45.64 | 160,426 | +0.01(+0.02%) |