Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 43.03 | 43.95 | 42.78 | 43.09 | 680,374 | +0.38(+0.89%) |
Jun 27, 2024 | 42.91 | 43.11 | 42.45 | 42.71 | 355,104 | -0.25(-0.58%) |
Jun 26, 2024 | 42.99 | 43.30 | 42.45 | 42.96 | 435,771 | -0.13(-0.30%) |
Jun 25, 2024 | 42.62 | 43.09 | 42.21 | 43.09 | 485,662 | +0.81(+1.92%) |
Jun 24, 2024 | 43.28 | 43.50 | 42.27 | 42.28 | 533,751 | -1.32(-3.03%) |
Jun 21, 2024 | 43.76 | 44.18 | 43.14 | 43.60 | 306,221 | -0.58(-1.31%) |
Jun 20, 2024 | 45.66 | 45.66 | 43.93 | 44.18 | 431,917 | -1.23(-2.71%) |
Jun 18, 2024 | 44.94 | 45.62 | 44.92 | 45.41 | 432,262 | +0.64(+1.43%) |
Jun 17, 2024 | 44.47 | 44.86 | 43.87 | 44.77 | 410,433 | +0.70(+1.59%) |
Jun 14, 2024 | 43.74 | 44.18 | 43.62 | 44.07 | 397,120 | -0.05(-0.11%) |
Jun 13, 2024 | 44.15 | 44.28 | 43.51 | 44.12 | 463,936 | +0.66(+1.52%) |
Jun 12, 2024 | 43.02 | 43.64 | 42.92 | 43.46 | 457,456 | +1.27(+3.01%) |
Jun 11, 2024 | 42.10 | 42.29 | 41.63 | 42.19 | 233,408 | +0.00(+0.00%) |
Jun 10, 2024 | 41.33 | 42.33 | 41.24 | 42.19 | 326,595 | +0.57(+1.37%) |
Jun 07, 2024 | 41.70 | 41.88 | 41.37 | 41.62 | 451,778 | -0.11(-0.26%) |
Jun 06, 2024 | 42.17 | 42.17 | 41.42 | 41.73 | 450,485 | -0.38(-0.90%) |
Jun 05, 2024 | 41.02 | 42.11 | 40.87 | 42.11 | 268,753 | +1.85(+4.59%) |
Jun 04, 2024 | 40.56 | 40.56 | 39.94 | 40.26 | 140,079 | -0.31(-0.76%) |
Jun 03, 2024 | 41.06 | 41.06 | 39.90 | 40.57 | 212,470 | +0.34(+0.84%) |
May 31, 2024 | 40.92 | 40.97 | 39.27 | 40.23 | 228,483 | -0.50(-1.23%) |
May 30, 2024 | 41.11 | 41.16 | 40.50 | 40.73 | 181,184 | -0.35(-0.85%) |
May 29, 2024 | 41.20 | 41.31 | 40.98 | 41.08 | 382,464 | -0.83(-1.98%) |
May 28, 2024 | 41.63 | 42.04 | 41.22 | 41.91 | 241,949 | +0.85(+2.07%) |
May 24, 2024 | 40.71 | 41.17 | 40.50 | 41.06 | 370,136 | +0.74(+1.83%) |
May 23, 2024 | 41.40 | 41.40 | 40.01 | 40.32 | 262,000 | -0.04(-0.10%) |
May 22, 2024 | 40.33 | 40.44 | 39.94 | 40.36 | 196,222 | +0.40(+1.00%) |
May 21, 2024 | 39.61 | 39.98 | 39.49 | 39.96 | 154,218 | -0.10(-0.25%) |
May 20, 2024 | 39.38 | 40.27 | 39.33 | 40.06 | 205,901 | +0.88(+2.24%) |
May 17, 2024 | 39.69 | 39.76 | 38.91 | 39.19 | 216,714 | -0.29(-0.73%) |
May 16, 2024 | 39.71 | 40.00 | 39.47 | 39.47 | 292,915 | -0.23(-0.58%) |
May 15, 2024 | 38.95 | 39.70 | 38.79 | 39.70 | 187,070 | +1.14(+2.95%) |
May 14, 2024 | 37.94 | 38.61 | 37.85 | 38.57 | 116,723 | +0.62(+1.63%) |
May 13, 2024 | 38.02 | 38.12 | 37.86 | 37.95 | 116,484 | +0.15(+0.40%) |
May 10, 2024 | 37.93 | 38.22 | 37.68 | 37.80 | 118,433 | +0.36(+0.96%) |
May 09, 2024 | 37.60 | 37.70 | 37.30 | 37.44 | 93,627 | -0.25(-0.66%) |
May 08, 2024 | 37.28 | 37.72 | 37.21 | 37.69 | 174,649 | +0.09(+0.24%) |
May 07, 2024 | 38.07 | 38.10 | 37.60 | 37.60 | 202,370 | -0.32(-0.84%) |
May 06, 2024 | 37.45 | 37.92 | 37.25 | 37.92 | 105,517 | +0.83(+2.23%) |
May 03, 2024 | 37.01 | 37.25 | 36.80 | 37.09 | 106,687 | +0.86(+2.37%) |
May 02, 2024 | 36.04 | 36.34 | 35.39 | 36.23 | 268,807 | +0.75(+2.11%) |
May 01, 2024 | 36.15 | 36.63 | 35.25 | 35.48 | 379,852 | -1.27(-3.45%) |
Apr 30, 2024 | 37.34 | 37.75 | 36.75 | 36.75 | 152,065 | -0.68(-1.81%) |
Apr 29, 2024 | 37.25 | 37.52 | 36.88 | 37.43 | 189,359 | +0.18(+0.48%) |
Apr 26, 2024 | 36.41 | 37.39 | 36.28 | 37.25 | 134,974 | +0.94(+2.59%) |
Apr 25, 2024 | 35.42 | 36.51 | 35.29 | 36.31 | 235,075 | +0.71(+1.99%) |
Apr 24, 2024 | 36.15 | 36.34 | 35.31 | 35.60 | 223,455 | +0.36(+1.02%) |
Apr 23, 2024 | 34.73 | 35.38 | 34.62 | 35.24 | 208,638 | +0.74(+2.14%) |
Apr 22, 2024 | 34.17 | 34.69 | 33.82 | 34.50 | 179,629 | +0.66(+1.95%) |
Apr 19, 2024 | 35.00 | 35.20 | 33.73 | 33.84 | 484,084 | -1.45(-4.10%) |
Apr 18, 2024 | 35.75 | 35.93 | 35.19 | 35.29 | 301,355 | -0.66(-1.83%) |
Apr 17, 2024 | 37.16 | 37.19 | 35.83 | 35.95 | 288,900 | -1.18(-3.17%) |
Apr 16, 2024 | 36.90 | 37.30 | 36.73 | 37.13 | 121,319 | +0.33(+0.90%) |
Apr 15, 2024 | 37.76 | 37.96 | 36.65 | 36.80 | 251,167 | -0.57(-1.52%) |
Apr 12, 2024 | 38.04 | 38.04 | 37.24 | 37.37 | 162,105 | -1.17(-3.03%) |
Apr 11, 2024 | 37.95 | 38.64 | 37.63 | 38.54 | 198,060 | +0.91(+2.41%) |
Apr 10, 2024 | 37.70 | 38.15 | 37.46 | 37.63 | 309,058 | -0.70(-1.82%) |
Apr 09, 2024 | 38.29 | 38.45 | 37.64 | 38.33 | 98,711 | +0.35(+0.92%) |
Apr 08, 2024 | 38.20 | 38.28 | 37.80 | 37.98 | 119,112 | +0.08(+0.21%) |
Apr 05, 2024 | 37.56 | 38.11 | 37.42 | 37.90 | 185,066 | +0.47(+1.25%) |
Apr 04, 2024 | 39.11 | 39.21 | 37.38 | 37.43 | 127,675 | -1.18(-3.05%) |
Apr 03, 2024 | 38.06 | 38.83 | 38.02 | 38.61 | 277,024 | +0.15(+0.39%) |
Apr 02, 2024 | 38.44 | 38.52 | 38.02 | 38.46 | 180,603 | -0.54(-1.38%) |