Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 45.96 | 48.46 | 45.90 | 48.26 | 211,616 | +1.53(+3.27%) |
Jun 14, 2024 | 47.01 | 47.01 | 46.02 | 46.73 | 110,423 | -0.27(-0.57%) |
Jun 13, 2024 | 46.13 | 47.49 | 45.98 | 47.00 | 1,160,186 | +0.37(+0.79%) |
Jun 12, 2024 | 44.80 | 47.60 | 44.62 | 46.63 | 376,337 | +2.46(+5.57%) |
Jun 11, 2024 | 43.58 | 44.80 | 43.58 | 44.17 | 135,865 | +0.29(+0.66%) |
Jun 10, 2024 | 43.23 | 44.11 | 43.01 | 43.88 | 74,605 | +0.12(+0.27%) |
Jun 07, 2024 | 42.39 | 44.02 | 42.10 | 43.76 | 92,511 | +1.37(+3.23%) |
Jun 06, 2024 | 43.07 | 43.65 | 42.13 | 42.39 | 75,904 | -0.93(-2.15%) |
Jun 05, 2024 | 42.55 | 43.60 | 42.44 | 43.32 | 84,713 | +0.61(+1.43%) |
Jun 04, 2024 | 42.70 | 43.94 | 42.70 | 42.71 | 86,726 | -0.23(-0.53%) |
Jun 03, 2024 | 42.98 | 43.51 | 41.86 | 42.94 | 111,173 | -0.19(-0.44%) |
May 31, 2024 | 42.08 | 43.37 | 42.08 | 43.13 | 157,209 | +0.97(+2.31%) |
May 30, 2024 | 42.24 | 42.95 | 41.94 | 42.15 | 82,607 | -0.16(-0.38%) |
May 29, 2024 | 42.97 | 43.18 | 42.22 | 42.31 | 108,651 | -1.19(-2.74%) |
May 28, 2024 | 43.17 | 43.78 | 42.87 | 43.50 | 149,217 | -0.02(-0.05%) |
May 24, 2024 | 43.06 | 43.79 | 42.92 | 43.52 | 106,310 | +0.28(+0.64%) |
May 23, 2024 | 43.76 | 43.76 | 42.76 | 43.25 | 175,697 | -0.70(-1.58%) |
May 22, 2024 | 43.75 | 44.19 | 43.55 | 43.94 | 141,887 | -0.21(-0.47%) |
May 21, 2024 | 43.11 | 44.16 | 42.47 | 44.15 | 135,661 | +0.95(+2.21%) |
May 20, 2024 | 42.64 | 43.29 | 42.20 | 43.20 | 80,552 | +0.18(+0.42%) |
May 17, 2024 | 42.90 | 43.69 | 42.64 | 43.02 | 191,774 | -0.18(-0.41%) |
May 16, 2024 | 44.14 | 44.20 | 42.90 | 43.20 | 164,681 | -0.90(-2.05%) |
May 15, 2024 | 44.69 | 45.29 | 43.68 | 44.10 | 297,104 | -0.34(-0.76%) |
May 14, 2024 | 44.57 | 45.41 | 44.13 | 44.44 | 218,046 | -0.15(-0.33%) |
May 13, 2024 | 44.51 | 45.44 | 44.12 | 44.59 | 367,227 | +0.30(+0.67%) |
May 10, 2024 | 43.31 | 44.56 | 42.55 | 44.29 | 523,661 | +1.10(+2.55%) |
May 09, 2024 | 40.63 | 44.56 | 39.05 | 43.19 | 749,562 | +2.63(+6.49%) |
May 08, 2024 | 39.74 | 41.56 | 39.72 | 40.56 | 310,515 | +0.38(+0.94%) |
May 07, 2024 | 39.95 | 40.20 | 39.62 | 40.18 | 77,128 | +0.11(+0.27%) |
May 06, 2024 | 39.15 | 40.20 | 38.96 | 40.07 | 113,185 | +0.91(+2.33%) |
May 03, 2024 | 38.22 | 39.34 | 37.90 | 39.16 | 144,803 | +1.56(+4.15%) |
May 02, 2024 | 38.06 | 38.36 | 37.60 | 37.60 | 117,611 | -0.24(-0.63%) |
May 01, 2024 | 38.06 | 38.73 | 37.83 | 37.83 | 138,189 | -0.57(-1.47%) |
Apr 30, 2024 | 38.50 | 38.84 | 38.01 | 38.40 | 45,161 | -0.09(-0.23%) |
Apr 29, 2024 | 38.42 | 38.89 | 37.97 | 38.49 | 39,706 | +0.44(+1.15%) |
Apr 26, 2024 | 37.42 | 38.34 | 37.42 | 38.05 | 48,574 | +0.42(+1.11%) |
Apr 25, 2024 | 37.79 | 37.79 | 37.32 | 37.64 | 67,807 | -0.29(-0.76%) |
Apr 24, 2024 | 38.55 | 38.55 | 37.82 | 37.92 | 28,277 | -0.44(-1.14%) |
Apr 23, 2024 | 38.07 | 38.81 | 38.03 | 38.36 | 39,276 | +0.23(+0.60%) |
Apr 22, 2024 | 37.81 | 38.65 | 37.36 | 38.13 | 140,838 | +0.32(+0.84%) |
Apr 19, 2024 | 38.03 | 38.51 | 37.73 | 37.81 | 41,694 | -0.38(-0.99%) |
Apr 18, 2024 | 38.61 | 38.77 | 37.73 | 38.19 | 100,092 | -0.18(-0.47%) |
Apr 17, 2024 | 39.58 | 39.86 | 38.07 | 38.37 | 182,180 | -0.75(-1.93%) |
Apr 16, 2024 | 38.27 | 39.33 | 37.81 | 39.13 | 178,073 | +0.51(+1.31%) |
Apr 15, 2024 | 38.98 | 39.18 | 37.98 | 38.62 | 293,536 | -0.30(-0.77%) |
Apr 12, 2024 | 39.33 | 39.46 | 38.73 | 38.92 | 234,956 | -0.81(-2.05%) |
Apr 11, 2024 | 39.50 | 39.87 | 39.08 | 39.73 | 188,727 | +0.29(+0.73%) |
Apr 10, 2024 | 39.78 | 39.96 | 39.25 | 39.44 | 160,045 | -1.17(-2.88%) |
Apr 09, 2024 | 41.07 | 41.29 | 40.17 | 40.61 | 87,136 | -0.26(-0.63%) |
Apr 08, 2024 | 41.11 | 41.27 | 40.71 | 40.87 | 105,505 | -0.08(-0.19%) |
Apr 05, 2024 | 40.22 | 41.02 | 39.72 | 40.95 | 211,127 | +1.03(+2.59%) |
Apr 04, 2024 | 40.71 | 41.45 | 39.92 | 39.92 | 38,543 | -0.55(-1.35%) |
Apr 03, 2024 | 40.88 | 41.14 | 40.45 | 40.47 | 83,195 | -0.74(-1.81%) |
Apr 02, 2024 | 41.50 | 41.96 | 40.77 | 41.21 | 1,352,782 | -0.77(-1.84%) |