Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 43.65 | 44.27 | 43.47 | 43.69 | 896,176 | -0.39(-0.88%) |
Jun 06, 2024 | 43.66 | 44.13 | 43.52 | 44.08 | 852,843 | +0.28(+0.63%) |
Jun 05, 2024 | 44.45 | 44.45 | 43.74 | 43.80 | 841,925 | -0.63(-1.42%) |
Jun 04, 2024 | 44.09 | 44.59 | 44.01 | 44.43 | 956,577 | +0.20(+0.44%) |
Jun 03, 2024 | 44.24 | 44.37 | 43.98 | 44.24 | 790,280 | +0.10(+0.22%) |
May 31, 2024 | 43.73 | 44.24 | 43.63 | 44.14 | 2,028,281 | +0.61(+1.40%) |
May 30, 2024 | 43.08 | 43.58 | 42.86 | 43.53 | 1,115,785 | +0.70(+1.63%) |
May 29, 2024 | 43.21 | 43.21 | 42.64 | 42.83 | 1,049,079 | -0.53(-1.22%) |
May 28, 2024 | 43.95 | 44.17 | 43.33 | 43.36 | 1,536,642 | -0.53(-1.21%) |
May 24, 2024 | 44.03 | 44.09 | 43.49 | 43.89 | 982,411 | +0.15(+0.34%) |
May 23, 2024 | 44.80 | 44.83 | 43.73 | 43.75 | 694,746 | -1.15(-2.56%) |
May 22, 2024 | 45.38 | 45.58 | 44.77 | 44.90 | 719,858 | -0.65(-1.42%) |
May 21, 2024 | 45.71 | 45.83 | 45.31 | 45.54 | 891,509 | -0.15(-0.32%) |
May 20, 2024 | 45.12 | 45.73 | 45.12 | 45.69 | 1,099,346 | +0.43(+0.96%) |
May 17, 2024 | 44.97 | 45.48 | 44.87 | 45.26 | 709,004 | +0.35(+0.79%) |
May 16, 2024 | 45.13 | 45.22 | 44.75 | 44.91 | 1,120,780 | -0.23(-0.50%) |
May 15, 2024 | 44.64 | 45.34 | 44.56 | 45.13 | 1,461,235 | +1.01(+2.30%) |
May 14, 2024 | 43.90 | 44.23 | 43.83 | 44.12 | 644,084 | +0.35(+0.81%) |
May 13, 2024 | 43.64 | 43.78 | 43.39 | 43.77 | 672,757 | +0.25(+0.56%) |
May 10, 2024 | 43.63 | 43.83 | 43.46 | 43.52 | 892,789 | +0.06(+0.14%) |
May 09, 2024 | 43.59 | 43.76 | 43.19 | 43.46 | 1,186,261 | +0.19(+0.43%) |
May 08, 2024 | 43.30 | 43.53 | 43.06 | 43.27 | 1,239,841 | -0.18(-0.41%) |
May 07, 2024 | 43.23 | 43.82 | 43.12 | 43.45 | 1,875,747 | +0.54(+1.26%) |
May 06, 2024 | 42.75 | 42.98 | 42.54 | 42.91 | 1,177,563 | +0.44(+1.04%) |
May 03, 2024 | 43.24 | 43.40 | 42.31 | 42.47 | 1,107,174 | -0.29(-0.69%) |
May 02, 2024 | 42.70 | 42.97 | 42.14 | 42.76 | 2,683,341 | +0.38(+0.90%) |
May 01, 2024 | 41.97 | 43.22 | 41.90 | 42.38 | 2,111,149 | +0.37(+0.89%) |
Apr 30, 2024 | 42.19 | 42.72 | 41.94 | 42.01 | 1,345,459 | -0.46(-1.09%) |
Apr 29, 2024 | 42.07 | 42.55 | 42.06 | 42.47 | 1,367,582 | +0.73(+1.74%) |
Apr 26, 2024 | 42.61 | 43.20 | 41.48 | 41.74 | 1,784,069 | -0.95(-2.23%) |
Apr 25, 2024 | 42.32 | 42.81 | 42.27 | 42.69 | 1,043,704 | -0.02(-0.05%) |
Apr 24, 2024 | 42.57 | 43.03 | 42.31 | 42.71 | 1,033,101 | -0.09(-0.21%) |
Apr 23, 2024 | 42.26 | 42.93 | 42.23 | 42.80 | 1,151,774 | +0.55(+1.30%) |
Apr 22, 2024 | 42.06 | 42.55 | 41.89 | 42.25 | 1,243,505 | +0.18(+0.42%) |
Apr 19, 2024 | 41.65 | 42.21 | 41.65 | 42.07 | 1,079,670 | +0.44(+1.06%) |
Apr 18, 2024 | 41.39 | 41.68 | 41.26 | 41.63 | 986,022 | +0.31(+0.76%) |
Apr 17, 2024 | 41.54 | 41.70 | 41.09 | 41.32 | 1,053,426 | -0.07(-0.17%) |
Apr 16, 2024 | 41.88 | 41.96 | 41.23 | 41.39 | 1,683,545 | -0.70(-1.66%) |
Apr 15, 2024 | 42.37 | 42.47 | 41.72 | 42.08 | 1,624,122 | -0.17(-0.40%) |
Apr 12, 2024 | 42.32 | 42.48 | 41.83 | 42.25 | 1,012,709 | -0.23(-0.53%) |
Apr 11, 2024 | 42.67 | 42.95 | 42.43 | 42.48 | 1,316,909 | -0.08(-0.18%) |
Apr 10, 2024 | 44.49 | 44.49 | 42.50 | 42.56 | 1,534,989 | -2.65(-5.87%) |
Apr 09, 2024 | 44.67 | 45.21 | 44.64 | 45.21 | 1,033,545 | +0.53(+1.19%) |
Apr 08, 2024 | 44.32 | 44.77 | 44.28 | 44.68 | 1,087,982 | +0.29(+0.64%) |
Apr 05, 2024 | 44.24 | 44.46 | 43.89 | 44.39 | 950,839 | +0.04(+0.09%) |
Apr 04, 2024 | 44.79 | 45.02 | 44.27 | 44.36 | 962,872 | -0.08(-0.18%) |
Apr 03, 2024 | 44.37 | 44.50 | 44.25 | 44.43 | 746,635 | -0.07(-0.15%) |
Apr 02, 2024 | 44.41 | 44.73 | 44.31 | 44.50 | 1,150,633 | -0.25(-0.55%) |