Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 43.30 | 43.30 | 43.15 | 43.27 | 162,422 | -0.30(-0.70%) |
Jun 24, 2024 | 43.60 | 43.79 | 43.56 | 43.58 | 490,394 | -0.06(-0.14%) |
Jun 21, 2024 | 43.87 | 43.87 | 43.62 | 43.63 | 303,038 | -0.12(-0.27%) |
Jun 20, 2024 | 43.76 | 43.92 | 43.58 | 43.75 | 264,094 | +0.43(+1.00%) |
Jun 18, 2024 | 43.09 | 43.34 | 43.00 | 43.32 | 265,278 | +0.54(+1.27%) |
Jun 17, 2024 | 42.60 | 42.82 | 42.54 | 42.78 | 395,235 | +0.12(+0.28%) |
Jun 14, 2024 | 42.53 | 42.70 | 42.47 | 42.66 | 293,075 | +0.13(+0.30%) |
Jun 13, 2024 | 42.65 | 42.73 | 42.42 | 42.53 | 256,307 | -0.04(-0.09%) |
Jun 12, 2024 | 42.83 | 42.83 | 42.49 | 42.57 | 228,524 | +0.34(+0.82%) |
Jun 11, 2024 | 42.15 | 42.23 | 42.02 | 42.22 | 284,378 | -0.14(-0.33%) |
Jun 10, 2024 | 42.21 | 42.44 | 42.11 | 42.36 | 146,560 | +0.12(+0.28%) |
Jun 07, 2024 | 42.64 | 42.67 | 42.20 | 42.24 | 214,767 | -0.50(-1.18%) |
Jun 06, 2024 | 42.71 | 42.84 | 42.68 | 42.75 | 183,492 | +0.16(+0.37%) |
Jun 05, 2024 | 42.49 | 42.59 | 42.30 | 42.59 | 227,897 | +0.28(+0.65%) |
Jun 04, 2024 | 42.25 | 42.37 | 42.08 | 42.31 | 275,944 | -0.80(-1.85%) |
Jun 03, 2024 | 43.23 | 43.26 | 42.90 | 43.11 | 312,473 | +0.21(+0.48%) |
May 31, 2024 | 42.84 | 42.93 | 42.59 | 42.90 | 396,622 | -0.26(-0.59%) |
May 30, 2024 | 42.92 | 43.25 | 42.88 | 43.16 | 142,381 | -0.12(-0.27%) |
May 29, 2024 | 43.44 | 43.44 | 43.25 | 43.28 | 240,817 | -0.58(-1.33%) |
May 28, 2024 | 44.03 | 44.08 | 43.78 | 43.86 | 172,269 | +0.35(+0.82%) |
May 24, 2024 | 43.54 | 43.62 | 43.46 | 43.51 | 99,065 | +0.17(+0.39%) |
May 23, 2024 | 43.84 | 43.84 | 43.28 | 43.34 | 205,847 | -0.38(-0.88%) |
May 22, 2024 | 43.90 | 43.90 | 43.64 | 43.72 | 164,490 | -0.22(-0.49%) |
May 21, 2024 | 44.00 | 44.05 | 43.89 | 43.94 | 233,063 | -0.01(-0.02%) |
May 20, 2024 | 43.85 | 44.04 | 43.85 | 43.95 | 184,989 | -0.01(-0.02%) |
May 17, 2024 | 43.79 | 43.99 | 43.74 | 43.96 | 170,193 | +0.23(+0.52%) |
May 16, 2024 | 43.73 | 43.83 | 43.68 | 43.73 | 210,279 | +0.24(+0.54%) |
May 15, 2024 | 43.36 | 43.53 | 43.15 | 43.50 | 153,830 | +0.20(+0.46%) |
May 14, 2024 | 43.22 | 43.32 | 43.21 | 43.30 | 327,425 | +0.00(+0.00%) |
May 13, 2024 | 43.37 | 43.46 | 43.21 | 43.30 | 239,549 | +0.21(+0.48%) |
May 10, 2024 | 43.31 | 43.31 | 43.05 | 43.09 | 205,780 | +0.31(+0.71%) |
May 09, 2024 | 42.49 | 42.79 | 42.48 | 42.79 | 594,693 | +0.16(+0.37%) |
May 08, 2024 | 42.42 | 42.66 | 42.42 | 42.63 | 151,866 | +0.21(+0.49%) |
May 07, 2024 | 42.51 | 42.54 | 42.38 | 42.42 | 172,822 | -0.15(-0.35%) |
May 06, 2024 | 42.53 | 42.62 | 42.51 | 42.57 | 142,313 | +0.04(+0.09%) |
May 03, 2024 | 42.52 | 42.54 | 42.25 | 42.53 | 429,619 | +0.53(+1.27%) |
May 02, 2024 | 41.67 | 42.04 | 41.54 | 42.00 | 470,992 | +0.71(+1.72%) |
May 01, 2024 | 41.35 | 41.70 | 41.24 | 41.29 | 181,973 | +0.03(+0.07%) |
Apr 30, 2024 | 41.44 | 41.54 | 41.24 | 41.26 | 217,510 | -0.55(-1.32%) |
Apr 29, 2024 | 41.56 | 41.81 | 41.54 | 41.81 | 270,883 | +0.50(+1.22%) |
Apr 26, 2024 | 41.15 | 41.32 | 41.15 | 41.31 | 345,440 | +0.41(+1.01%) |
Apr 25, 2024 | 40.49 | 40.95 | 40.49 | 40.89 | 159,372 | +0.11(+0.27%) |
Apr 24, 2024 | 40.83 | 40.85 | 40.64 | 40.79 | 139,476 | +0.02(+0.05%) |
Apr 23, 2024 | 40.54 | 40.83 | 40.49 | 40.77 | 201,873 | +0.08(+0.19%) |
Apr 22, 2024 | 40.36 | 40.72 | 40.33 | 40.69 | 204,062 | +0.05(+0.12%) |
Apr 19, 2024 | 40.52 | 40.69 | 40.50 | 40.64 | 159,873 | +0.04(+0.10%) |
Apr 18, 2024 | 40.73 | 40.84 | 40.48 | 40.60 | 216,265 | +0.12(+0.29%) |
Apr 17, 2024 | 40.71 | 40.75 | 40.39 | 40.48 | 511,245 | +0.14(+0.34%) |
Apr 16, 2024 | 40.43 | 40.52 | 40.27 | 40.34 | 271,284 | -0.67(-1.63%) |
Apr 15, 2024 | 41.34 | 41.34 | 40.94 | 41.01 | 246,619 | -0.16(-0.38%) |
Apr 12, 2024 | 41.54 | 41.55 | 41.10 | 41.17 | 259,422 | -0.80(-1.90%) |
Apr 11, 2024 | 42.00 | 42.07 | 41.80 | 41.97 | 312,158 | +0.02(+0.05%) |
Apr 10, 2024 | 42.01 | 42.05 | 41.81 | 41.95 | 217,313 | -0.32(-0.75%) |
Apr 09, 2024 | 42.30 | 42.35 | 42.13 | 42.26 | 185,608 | +0.27(+0.63%) |
Apr 08, 2024 | 41.87 | 42.05 | 41.87 | 42.00 | 156,236 | +0.39(+0.95%) |
Apr 05, 2024 | 41.44 | 41.64 | 41.40 | 41.60 | 239,168 | -0.01(-0.02%) |
Apr 04, 2024 | 42.04 | 42.16 | 41.58 | 41.61 | 245,007 | -0.06(-0.14%) |
Apr 03, 2024 | 41.51 | 41.78 | 41.44 | 41.67 | 235,579 | +0.14(+0.33%) |
Apr 02, 2024 | 41.50 | 41.64 | 41.46 | 41.53 | 333,152 | +0.46(+1.13%) |