Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 41.99 | 42.06 | 41.97 | 42.03 | 679,590 | -0.07(-0.17%) |
Jun 06, 2024 | 42.14 | 42.14 | 42.09 | 42.10 | 1,684,753 | -0.04(-0.09%) |
Jun 05, 2024 | 42.11 | 42.16 | 42.05 | 42.14 | 558,553 | +0.10(+0.24%) |
Jun 04, 2024 | 42.03 | 42.10 | 42.02 | 42.04 | 837,084 | -0.01(-0.02%) |
Jun 03, 2024 | 42.01 | 42.06 | 41.98 | 42.05 | 851,097 | +0.10(+0.23%) |
May 31, 2024 | 41.87 | 41.96 | 41.87 | 41.95 | 950,134 | +0.12(+0.29%) |
May 30, 2024 | 41.76 | 41.87 | 41.76 | 41.84 | 1,067,645 | +0.11(+0.26%) |
May 29, 2024 | 41.73 | 41.78 | 41.72 | 41.73 | 1,667,550 | -0.10(-0.24%) |
May 28, 2024 | 41.97 | 41.97 | 41.81 | 41.83 | 1,262,913 | -0.13(-0.31%) |
May 24, 2024 | 41.89 | 41.96 | 41.85 | 41.95 | 603,336 | +0.12(+0.29%) |
May 23, 2024 | 41.99 | 41.99 | 41.82 | 41.84 | 723,846 | -0.10(-0.24%) |
May 22, 2024 | 41.95 | 41.98 | 41.88 | 41.93 | 939,744 | -0.06(-0.14%) |
May 21, 2024 | 41.99 | 42.05 | 41.99 | 41.99 | 569,786 | -0.01(-0.02%) |
May 20, 2024 | 41.99 | 42.00 | 41.95 | 42.00 | 1,142,664 | +0.02(+0.05%) |
May 17, 2024 | 42.02 | 42.02 | 41.95 | 41.98 | 1,121,183 | -0.01(-0.02%) |
May 16, 2024 | 42.09 | 42.09 | 41.99 | 41.99 | 975,572 | -0.08(-0.19%) |
May 15, 2024 | 42.03 | 42.10 | 41.98 | 42.07 | 1,234,460 | +0.16(+0.38%) |
May 14, 2024 | 41.90 | 41.91 | 41.86 | 41.91 | 755,141 | +0.07(+0.17%) |
May 13, 2024 | 41.94 | 41.94 | 41.83 | 41.85 | 1,303,655 | -0.02(-0.05%) |
May 10, 2024 | 41.95 | 41.95 | 41.83 | 41.87 | 756,092 | -0.08(-0.19%) |
May 09, 2024 | 41.90 | 41.94 | 41.87 | 41.94 | 1,004,899 | +0.03(+0.07%) |
May 08, 2024 | 41.93 | 41.95 | 41.89 | 41.91 | 1,352,848 | -0.07(-0.17%) |
May 07, 2024 | 42.04 | 42.04 | 41.92 | 41.98 | 923,536 | +0.00(+0.00%) |
May 06, 2024 | 41.98 | 42.01 | 41.96 | 41.98 | 2,311,788 | +0.03(+0.07%) |
May 03, 2024 | 41.99 | 42.05 | 41.89 | 41.95 | 1,026,851 | +0.15(+0.36%) |
May 02, 2024 | 41.71 | 41.84 | 41.65 | 41.81 | 1,644,509 | +0.18(+0.43%) |
May 01, 2024 | 41.48 | 41.77 | 41.46 | 41.63 | 1,134,788 | +0.15(+0.35%) |
Apr 30, 2024 | 41.58 | 41.65 | 41.47 | 41.48 | 1,189,151 | -0.19(-0.45%) |
Apr 29, 2024 | 41.64 | 41.70 | 41.62 | 41.67 | 5,446,555 | +0.08(+0.19%) |
Apr 26, 2024 | 41.54 | 41.62 | 41.51 | 41.59 | 2,117,721 | +0.11(+0.26%) |
Apr 25, 2024 | 41.37 | 41.50 | 41.28 | 41.48 | 829,558 | -0.07(-0.17%) |
Apr 24, 2024 | 41.64 | 41.64 | 41.48 | 41.55 | 920,556 | -0.08(-0.19%) |
Apr 23, 2024 | 41.52 | 41.65 | 41.48 | 41.63 | 1,041,933 | +0.14(+0.33%) |
Apr 22, 2024 | 41.38 | 41.50 | 41.36 | 41.49 | 1,209,667 | +0.18(+0.43%) |
Apr 19, 2024 | 41.30 | 41.35 | 41.28 | 41.31 | 1,281,114 | +0.06(+0.14%) |
Apr 18, 2024 | 41.21 | 41.26 | 41.15 | 41.25 | 1,294,388 | +0.03(+0.07%) |
Apr 17, 2024 | 41.26 | 41.30 | 41.18 | 41.22 | 5,203,281 | +0.06(+0.14%) |
Apr 16, 2024 | 41.26 | 41.27 | 41.13 | 41.16 | 2,341,755 | -0.11(-0.26%) |
Apr 15, 2024 | 41.48 | 41.48 | 41.23 | 41.27 | 1,090,681 | -0.18(-0.43%) |
Apr 12, 2024 | 41.42 | 41.46 | 41.40 | 41.45 | 2,333,582 | +0.00(+0.00%) |
Apr 11, 2024 | 41.52 | 41.53 | 41.38 | 41.45 | 2,461,544 | -0.06(-0.14%) |
Apr 10, 2024 | 41.56 | 41.62 | 41.44 | 41.51 | 3,672,666 | -0.29(-0.69%) |
Apr 09, 2024 | 41.77 | 41.83 | 41.73 | 41.80 | 2,165,225 | +0.10(+0.24%) |
Apr 08, 2024 | 41.63 | 41.73 | 41.61 | 41.70 | 1,219,372 | +0.08(+0.19%) |
Apr 05, 2024 | 41.63 | 41.67 | 41.60 | 41.62 | 922,801 | -0.01(-0.02%) |
Apr 04, 2024 | 41.76 | 41.78 | 41.59 | 41.63 | 1,518,785 | -0.03(-0.07%) |
Apr 03, 2024 | 41.62 | 41.70 | 41.57 | 41.66 | 1,616,492 | +0.02(+0.05%) |
Apr 02, 2024 | 41.60 | 41.65 | 41.57 | 41.64 | 885,958 | -0.05(-0.12%) |