Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 40.04 | 40.58 | 40.04 | 40.52 | 412,878 | +0.57(+1.43%) |
Jun 21, 2024 | 39.99 | 40.06 | 39.87 | 39.95 | 328,544 | -0.17(-0.42%) |
Jun 20, 2024 | 39.84 | 40.21 | 39.77 | 40.12 | 462,231 | +0.45(+1.12%) |
Jun 18, 2024 | 39.44 | 39.76 | 39.44 | 39.67 | 319,526 | +0.20(+0.50%) |
Jun 17, 2024 | 39.28 | 39.53 | 39.12 | 39.47 | 700,487 | -0.03(-0.08%) |
Jun 14, 2024 | 39.56 | 39.57 | 39.27 | 39.50 | 383,108 | -0.25(-0.62%) |
Jun 13, 2024 | 40.07 | 40.12 | 39.60 | 39.75 | 693,736 | -0.42(-1.03%) |
Jun 12, 2024 | 40.78 | 40.78 | 40.03 | 40.17 | 523,104 | -0.05(-0.12%) |
Jun 11, 2024 | 40.30 | 40.30 | 39.92 | 40.22 | 390,252 | -0.48(-1.19%) |
Jun 10, 2024 | 40.43 | 40.74 | 40.38 | 40.70 | 329,313 | +0.28(+0.69%) |
Jun 07, 2024 | 40.79 | 40.88 | 40.39 | 40.42 | 504,195 | -0.79(-1.92%) |
Jun 06, 2024 | 40.82 | 41.22 | 40.76 | 41.22 | 415,108 | +0.39(+0.95%) |
Jun 05, 2024 | 40.90 | 40.92 | 40.62 | 40.83 | 392,775 | -0.03(-0.07%) |
Jun 04, 2024 | 41.12 | 41.12 | 40.64 | 40.86 | 513,487 | -0.77(-1.85%) |
Jun 03, 2024 | 42.08 | 42.09 | 41.40 | 41.63 | 757,920 | -0.46(-1.10%) |
May 31, 2024 | 41.73 | 42.12 | 41.61 | 42.10 | 429,641 | +0.53(+1.29%) |
May 30, 2024 | 41.34 | 41.66 | 41.34 | 41.56 | 495,182 | +0.14(+0.33%) |
May 29, 2024 | 41.88 | 41.88 | 41.37 | 41.42 | 1,083,559 | -0.73(-1.74%) |
May 28, 2024 | 42.10 | 42.28 | 42.00 | 42.15 | 2,541,280 | +0.23(+0.54%) |
May 24, 2024 | 41.96 | 42.10 | 41.87 | 41.93 | 474,646 | +0.19(+0.45%) |
May 23, 2024 | 42.37 | 42.42 | 41.67 | 41.74 | 794,683 | -0.49(-1.17%) |
May 22, 2024 | 42.67 | 42.67 | 42.10 | 42.23 | 1,652,263 | -0.69(-1.61%) |
May 21, 2024 | 43.02 | 43.08 | 42.85 | 42.93 | 816,125 | -0.07(-0.16%) |
May 20, 2024 | 42.90 | 43.08 | 42.78 | 43.00 | 759,597 | +0.08(+0.18%) |
May 17, 2024 | 42.69 | 42.92 | 42.47 | 42.92 | 823,945 | +0.52(+1.24%) |
May 16, 2024 | 42.37 | 42.54 | 42.26 | 42.39 | 891,239 | +0.01(+0.02%) |
May 15, 2024 | 42.52 | 42.52 | 41.97 | 42.38 | 995,289 | +0.04(+0.09%) |
May 14, 2024 | 42.31 | 42.46 | 42.22 | 42.34 | 625,869 | +0.16(+0.38%) |
May 13, 2024 | 42.33 | 42.50 | 42.11 | 42.18 | 792,297 | -0.05(-0.12%) |
May 10, 2024 | 42.47 | 42.56 | 42.20 | 42.23 | 1,044,264 | +0.00(+0.00%) |
May 09, 2024 | 41.71 | 42.24 | 41.71 | 42.23 | 4,700,082 | +0.58(+1.40%) |
May 08, 2024 | 41.53 | 41.74 | 41.45 | 41.65 | 231,241 | -0.17(-0.40%) |
May 07, 2024 | 41.71 | 41.90 | 41.71 | 41.82 | 256,732 | +0.18(+0.43%) |
May 06, 2024 | 41.67 | 41.72 | 41.54 | 41.64 | 317,389 | +0.29(+0.69%) |
May 03, 2024 | 41.37 | 41.45 | 41.10 | 41.35 | 271,779 | +0.26(+0.63%) |
May 02, 2024 | 40.92 | 41.23 | 40.77 | 41.10 | 315,889 | +0.37(+0.90%) |
May 01, 2024 | 40.92 | 41.23 | 40.61 | 40.73 | 507,840 | -0.22(-0.53%) |
Apr 30, 2024 | 41.57 | 41.60 | 40.93 | 40.95 | 452,356 | -1.00(-2.38%) |
Apr 29, 2024 | 41.60 | 41.99 | 41.60 | 41.95 | 328,501 | +0.43(+1.02%) |
Apr 26, 2024 | 41.52 | 41.64 | 41.25 | 41.52 | 288,765 | +0.10(+0.24%) |
Apr 25, 2024 | 41.07 | 41.52 | 40.89 | 41.42 | 367,459 | +0.27(+0.66%) |
Apr 24, 2024 | 40.97 | 41.18 | 40.82 | 41.15 | 388,623 | +0.08(+0.20%) |
Apr 23, 2024 | 40.76 | 41.13 | 40.65 | 41.07 | 836,764 | +0.04(+0.10%) |
Apr 22, 2024 | 40.89 | 41.20 | 40.61 | 41.03 | 412,119 | -0.01(-0.02%) |
Apr 19, 2024 | 40.73 | 41.20 | 40.73 | 41.04 | 351,559 | +0.35(+0.85%) |
Apr 18, 2024 | 40.75 | 40.90 | 40.55 | 40.69 | 442,325 | +0.11(+0.27%) |
Apr 17, 2024 | 40.67 | 40.96 | 40.40 | 40.58 | 621,143 | +0.17(+0.42%) |
Apr 16, 2024 | 40.53 | 40.58 | 40.16 | 40.41 | 647,176 | -0.47(-1.14%) |
Apr 15, 2024 | 41.41 | 41.48 | 40.79 | 40.88 | 673,226 | -0.20(-0.48%) |
Apr 12, 2024 | 41.82 | 42.07 | 40.98 | 41.08 | 471,698 | -0.68(-1.63%) |
Apr 11, 2024 | 42.01 | 42.01 | 41.38 | 41.76 | 321,721 | -0.15(-0.35%) |
Apr 10, 2024 | 41.69 | 42.01 | 41.58 | 41.91 | 527,608 | -0.28(-0.66%) |
Apr 09, 2024 | 42.19 | 42.30 | 41.91 | 42.18 | 652,665 | +0.33(+0.78%) |
Apr 08, 2024 | 41.99 | 42.06 | 41.71 | 41.86 | 430,662 | +0.19(+0.45%) |
Apr 05, 2024 | 41.44 | 41.75 | 41.27 | 41.67 | 532,458 | +0.26(+0.62%) |
Apr 04, 2024 | 41.74 | 41.80 | 41.33 | 41.41 | 493,958 | -0.04(-0.10%) |
Apr 03, 2024 | 41.15 | 41.49 | 41.13 | 41.45 | 1,768,234 | +0.29(+0.70%) |
Apr 02, 2024 | 41.03 | 41.24 | 40.90 | 41.17 | 551,125 | +0.38(+0.92%) |