Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 46.11 | 46.11 | 45.70 | 45.95 | 10,793 | -0.60(-1.29%) |
Jun 13, 2024 | 46.69 | 46.93 | 46.30 | 46.55 | 127,462 | -0.35(-0.75%) |
Jun 12, 2024 | 47.13 | 47.64 | 46.90 | 46.90 | 10,846 | +0.80(+1.74%) |
Jun 11, 2024 | 45.80 | 46.10 | 45.49 | 46.10 | 11,850 | -0.08(-0.17%) |
Jun 10, 2024 | 45.72 | 46.18 | 45.62 | 46.18 | 8,434 | +0.22(+0.48%) |
Jun 07, 2024 | 46.26 | 46.43 | 45.95 | 45.96 | 6,412 | -0.81(-1.73%) |
Jun 06, 2024 | 47.02 | 47.10 | 46.73 | 46.77 | 4,514 | -0.39(-0.83%) |
Jun 05, 2024 | 46.32 | 47.17 | 46.32 | 47.16 | 10,559 | +1.02(+2.21%) |
Jun 04, 2024 | 46.24 | 46.24 | 46.00 | 46.14 | 15,946 | -0.41(-0.88%) |
Jun 03, 2024 | 47.21 | 47.36 | 46.37 | 46.55 | 8,502 | -0.39(-0.83%) |
May 31, 2024 | 47.24 | 47.26 | 46.12 | 46.94 | 39,309 | +0.00(+0.00%) |
May 30, 2024 | 46.98 | 47.12 | 46.84 | 46.94 | 11,028 | +0.13(+0.28%) |
May 29, 2024 | 46.90 | 47.21 | 46.78 | 46.81 | 13,884 | -0.57(-1.20%) |
May 28, 2024 | 47.41 | 47.66 | 47.20 | 47.38 | 9,694 | -0.06(-0.13%) |
May 24, 2024 | 47.18 | 47.54 | 47.14 | 47.44 | 5,523 | +0.35(+0.74%) |
May 23, 2024 | 48.12 | 48.12 | 46.89 | 47.09 | 7,550 | -0.50(-1.05%) |
May 22, 2024 | 47.70 | 47.94 | 47.42 | 47.59 | 16,020 | -0.01(-0.02%) |
May 21, 2024 | 47.68 | 47.68 | 47.50 | 47.60 | 6,045 | -0.46(-0.96%) |
May 20, 2024 | 47.58 | 48.17 | 47.54 | 48.06 | 13,056 | +0.55(+1.16%) |
May 17, 2024 | 47.61 | 47.70 | 47.31 | 47.51 | 5,720 | -0.19(-0.40%) |
May 16, 2024 | 47.74 | 47.92 | 47.70 | 47.70 | 10,550 | -0.19(-0.40%) |
May 15, 2024 | 47.73 | 47.89 | 47.31 | 47.89 | 12,364 | +0.72(+1.53%) |
May 14, 2024 | 46.87 | 47.24 | 46.87 | 47.17 | 9,168 | +0.68(+1.45%) |
May 13, 2024 | 46.95 | 46.95 | 46.48 | 46.49 | 13,153 | -0.11(-0.23%) |
May 10, 2024 | 47.04 | 47.04 | 46.38 | 46.60 | 10,205 | -0.24(-0.51%) |
May 09, 2024 | 46.63 | 46.93 | 46.63 | 46.84 | 7,405 | +0.20(+0.43%) |
May 08, 2024 | 46.19 | 46.64 | 46.19 | 46.64 | 8,523 | -0.55(-1.17%) |
May 07, 2024 | 46.95 | 47.46 | 46.95 | 47.19 | 16,673 | +0.53(+1.14%) |
May 06, 2024 | 46.16 | 46.68 | 46.16 | 46.66 | 27,309 | +1.10(+2.41%) |
May 03, 2024 | 45.86 | 45.92 | 45.31 | 45.56 | 26,690 | +0.60(+1.33%) |
May 02, 2024 | 44.35 | 44.98 | 44.17 | 44.96 | 19,825 | +1.11(+2.53%) |
May 01, 2024 | 43.90 | 44.68 | 43.73 | 43.85 | 6,453 | -0.17(-0.39%) |
Apr 30, 2024 | 44.51 | 44.78 | 43.93 | 44.02 | 7,468 | -0.74(-1.65%) |
Apr 29, 2024 | 44.56 | 44.92 | 44.56 | 44.76 | 30,453 | +0.31(+0.70%) |
Apr 26, 2024 | 44.49 | 44.56 | 44.36 | 44.45 | 5,999 | +0.76(+1.74%) |
Apr 25, 2024 | 43.20 | 43.73 | 43.20 | 43.69 | 4,054 | -0.17(-0.39%) |
Apr 24, 2024 | 44.15 | 44.15 | 43.53 | 43.86 | 19,260 | +0.13(+0.30%) |
Apr 23, 2024 | 42.82 | 43.93 | 42.82 | 43.73 | 9,840 | +0.85(+1.98%) |
Apr 22, 2024 | 42.78 | 43.05 | 42.57 | 42.88 | 5,264 | +0.46(+1.08%) |
Apr 19, 2024 | 42.57 | 42.85 | 42.27 | 42.42 | 6,550 | -0.32(-0.75%) |
Apr 18, 2024 | 42.88 | 43.20 | 42.64 | 42.74 | 17,079 | +0.04(+0.09%) |
Apr 17, 2024 | 43.47 | 43.58 | 42.70 | 42.70 | 9,125 | -0.57(-1.32%) |
Apr 16, 2024 | 43.10 | 43.43 | 42.92 | 43.27 | 17,161 | -0.15(-0.35%) |
Apr 15, 2024 | 44.30 | 44.30 | 43.24 | 43.42 | 20,155 | -0.67(-1.52%) |
Apr 12, 2024 | 44.73 | 44.85 | 44.01 | 44.09 | 20,797 | -1.10(-2.43%) |
Apr 11, 2024 | 44.93 | 45.19 | 44.51 | 45.19 | 9,169 | +0.57(+1.28%) |
Apr 10, 2024 | 45.03 | 45.14 | 44.53 | 44.62 | 49,448 | -1.73(-3.73%) |
Apr 09, 2024 | 46.00 | 46.35 | 45.81 | 46.35 | 14,529 | +0.76(+1.67%) |
Apr 08, 2024 | 45.52 | 45.87 | 45.52 | 45.59 | 6,493 | +0.33(+0.73%) |
Apr 05, 2024 | 45.22 | 45.41 | 45.17 | 45.26 | 5,262 | +0.08(+0.18%) |
Apr 04, 2024 | 46.30 | 46.47 | 45.18 | 45.18 | 9,359 | -0.43(-0.94%) |
Apr 03, 2024 | 45.14 | 45.75 | 45.14 | 45.61 | 6,750 | +0.35(+0.77%) |
Apr 02, 2024 | 45.38 | 45.42 | 45.02 | 45.26 | 10,574 | -0.80(-1.74%) |