Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 41.84 | 42.17 | 41.84 | 42.17 | 8,535 | +0.44(+1.05%) |
Jun 20, 2024 | 41.61 | 41.98 | 41.61 | 41.73 | 8,594 | -0.11(-0.26%) |
Jun 18, 2024 | 41.76 | 42.03 | 41.76 | 41.84 | 18,461 | +0.05(+0.12%) |
Jun 17, 2024 | 41.58 | 41.94 | 41.51 | 41.79 | 14,063 | -0.08(-0.19%) |
Jun 14, 2024 | 41.80 | 41.92 | 41.51 | 41.87 | 19,542 | -0.44(-1.04%) |
Jun 13, 2024 | 42.60 | 42.60 | 42.11 | 42.31 | 9,972 | -0.55(-1.28%) |
Jun 12, 2024 | 43.06 | 43.60 | 42.86 | 42.86 | 10,018 | +0.41(+0.97%) |
Jun 11, 2024 | 42.02 | 42.55 | 42.00 | 42.45 | 8,395 | -0.02(-0.05%) |
Jun 10, 2024 | 42.30 | 42.47 | 42.00 | 42.47 | 13,857 | -0.36(-0.84%) |
Jun 07, 2024 | 42.82 | 43.13 | 42.82 | 42.83 | 5,625 | -0.39(-0.90%) |
Jun 06, 2024 | 43.29 | 43.56 | 43.22 | 43.22 | 13,645 | -0.38(-0.87%) |
Jun 05, 2024 | 43.07 | 43.63 | 42.87 | 43.60 | 7,700 | +0.69(+1.61%) |
Jun 04, 2024 | 42.96 | 43.11 | 42.90 | 42.91 | 10,284 | -0.40(-0.92%) |
Jun 03, 2024 | 43.28 | 43.57 | 43.26 | 43.31 | 18,683 | +0.18(+0.42%) |
May 31, 2024 | 43.18 | 43.18 | 42.95 | 43.13 | 26,190 | +0.31(+0.72%) |
May 30, 2024 | 42.54 | 43.16 | 42.54 | 42.82 | 11,071 | +0.32(+0.75%) |
May 29, 2024 | 42.45 | 42.61 | 42.45 | 42.50 | 5,797 | -0.59(-1.37%) |
May 28, 2024 | 43.22 | 43.29 | 42.97 | 43.09 | 13,842 | +0.05(+0.12%) |
May 24, 2024 | 42.88 | 43.07 | 42.74 | 43.04 | 27,657 | +0.34(+0.80%) |
May 23, 2024 | 43.44 | 43.44 | 42.63 | 42.70 | 11,470 | -0.77(-1.77%) |
May 22, 2024 | 43.15 | 43.69 | 43.15 | 43.47 | 108,441 | +0.06(+0.14%) |
May 21, 2024 | 43.44 | 43.46 | 43.30 | 43.41 | 13,498 | -0.03(-0.07%) |
May 20, 2024 | 43.30 | 43.62 | 43.30 | 43.44 | 9,040 | -0.01(-0.02%) |
May 17, 2024 | 43.40 | 43.45 | 43.33 | 43.45 | 5,737 | -0.02(-0.05%) |
May 16, 2024 | 43.61 | 43.73 | 43.41 | 43.47 | 11,250 | -0.23(-0.53%) |
May 15, 2024 | 43.48 | 43.83 | 43.48 | 43.70 | 38,258 | +0.17(+0.39%) |
May 14, 2024 | 43.39 | 43.70 | 43.20 | 43.53 | 40,012 | +0.40(+0.93%) |
May 13, 2024 | 43.09 | 43.35 | 43.09 | 43.13 | 7,299 | +0.16(+0.37%) |
May 10, 2024 | 43.08 | 43.19 | 42.81 | 42.97 | 7,163 | -0.13(-0.30%) |
May 09, 2024 | 42.49 | 43.10 | 42.48 | 43.10 | 15,122 | +0.52(+1.22%) |
May 08, 2024 | 42.63 | 42.73 | 42.40 | 42.58 | 10,417 | -0.40(-0.93%) |
May 07, 2024 | 42.73 | 43.20 | 42.66 | 42.98 | 19,149 | +0.35(+0.82%) |
May 06, 2024 | 42.81 | 42.81 | 42.51 | 42.63 | 5,366 | +0.21(+0.50%) |
May 03, 2024 | 42.49 | 42.63 | 42.30 | 42.42 | 9,843 | +0.38(+0.90%) |
May 02, 2024 | 41.87 | 42.06 | 41.47 | 42.04 | 10,670 | +0.54(+1.30%) |
May 01, 2024 | 40.88 | 42.20 | 40.88 | 41.50 | 8,938 | +0.50(+1.22%) |
Apr 30, 2024 | 41.10 | 41.22 | 41.00 | 41.00 | 3,199 | -0.44(-1.06%) |
Apr 29, 2024 | 40.81 | 41.49 | 40.81 | 41.44 | 15,692 | +0.69(+1.69%) |
Apr 26, 2024 | 40.58 | 40.76 | 40.20 | 40.75 | 8,807 | +0.44(+1.09%) |
Apr 25, 2024 | 40.59 | 40.59 | 40.20 | 40.31 | 9,418 | -0.77(-1.87%) |
Apr 24, 2024 | 41.03 | 41.12 | 40.99 | 41.08 | 9,685 | -0.14(-0.34%) |
Apr 23, 2024 | 40.47 | 41.42 | 40.47 | 41.22 | 17,604 | +0.80(+1.98%) |
Apr 22, 2024 | 40.35 | 40.73 | 40.17 | 40.42 | 15,061 | +0.09(+0.22%) |
Apr 19, 2024 | 39.95 | 40.37 | 39.95 | 40.33 | 25,196 | +0.28(+0.70%) |
Apr 18, 2024 | 40.13 | 40.52 | 39.99 | 40.05 | 8,625 | -0.37(-0.92%) |
Apr 17, 2024 | 40.83 | 40.99 | 40.42 | 40.42 | 34,609 | -0.38(-0.92%) |
Apr 16, 2024 | 40.92 | 41.02 | 40.56 | 40.80 | 7,117 | -0.21(-0.52%) |
Apr 15, 2024 | 41.47 | 41.47 | 40.90 | 41.01 | 9,923 | -0.42(-1.01%) |
Apr 12, 2024 | 41.88 | 42.13 | 41.23 | 41.43 | 23,390 | -0.72(-1.71%) |
Apr 11, 2024 | 42.32 | 42.32 | 41.95 | 42.15 | 6,533 | -0.09(-0.22%) |
Apr 10, 2024 | 42.11 | 42.40 | 41.95 | 42.24 | 9,129 | -0.96(-2.21%) |
Apr 09, 2024 | 42.82 | 43.20 | 42.82 | 43.20 | 6,892 | +0.51(+1.19%) |
Apr 08, 2024 | 42.70 | 42.80 | 42.55 | 42.69 | 14,320 | +0.17(+0.40%) |
Apr 05, 2024 | 42.19 | 42.70 | 42.19 | 42.52 | 13,406 | +0.26(+0.62%) |
Apr 04, 2024 | 42.85 | 43.07 | 42.26 | 42.26 | 8,176 | -0.21(-0.49%) |
Apr 03, 2024 | 42.23 | 42.60 | 42.23 | 42.47 | 5,501 | +0.11(+0.26%) |
Apr 02, 2024 | 42.87 | 42.87 | 42.14 | 42.36 | 10,250 | -1.00(-2.31%) |