Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 46.55 | 46.67 | 46.55 | 46.60 | 10,742 | +0.16(+0.35%) |
Jun 13, 2024 | 46.30 | 46.52 | 46.24 | 46.44 | 20,218 | +0.41(+0.90%) |
Jun 12, 2024 | 46.22 | 46.36 | 46.03 | 46.03 | 4,684 | +0.29(+0.63%) |
Jun 11, 2024 | 45.48 | 45.75 | 45.48 | 45.74 | 24,961 | +0.30(+0.65%) |
Jun 10, 2024 | 45.49 | 45.49 | 45.42 | 45.45 | 7,493 | -0.17(-0.37%) |
Jun 07, 2024 | 45.75 | 45.75 | 45.60 | 45.62 | 9,514 | -0.60(-1.30%) |
Jun 06, 2024 | 46.20 | 46.26 | 46.12 | 46.22 | 8,953 | +0.01(+0.01%) |
Jun 05, 2024 | 46.09 | 46.21 | 45.97 | 46.21 | 8,778 | +0.21(+0.45%) |
Jun 04, 2024 | 45.88 | 46.09 | 45.84 | 46.01 | 12,596 | +0.32(+0.69%) |
Jun 03, 2024 | 45.35 | 45.73 | 45.35 | 45.69 | 15,023 | +0.46(+1.01%) |
May 31, 2024 | 45.17 | 45.28 | 45.15 | 45.23 | 7,812 | +0.26(+0.57%) |
May 30, 2024 | 44.89 | 45.02 | 44.86 | 44.98 | 268,524 | +0.28(+0.63%) |
May 29, 2024 | 44.81 | 44.81 | 44.61 | 44.70 | 20,831 | -0.33(-0.72%) |
May 28, 2024 | 45.39 | 45.39 | 45.02 | 45.02 | 8,739 | -0.40(-0.87%) |
May 24, 2024 | 45.31 | 45.44 | 45.28 | 45.42 | 22,034 | +0.08(+0.17%) |
May 23, 2024 | 45.56 | 45.56 | 45.26 | 45.34 | 110,473 | -0.18(-0.40%) |
May 22, 2024 | 45.44 | 45.58 | 45.44 | 45.52 | 12,540 | -0.03(-0.07%) |
May 21, 2024 | 45.59 | 45.62 | 45.53 | 45.56 | 31,136 | +0.14(+0.31%) |
May 20, 2024 | 45.44 | 45.46 | 45.38 | 45.42 | 16,081 | -0.07(-0.15%) |
May 17, 2024 | 45.54 | 45.61 | 45.48 | 45.49 | 12,114 | -0.19(-0.43%) |
May 16, 2024 | 45.75 | 45.81 | 45.68 | 45.68 | 8,101 | -0.06(-0.14%) |
May 15, 2024 | 45.66 | 45.78 | 45.62 | 45.75 | 17,675 | +0.42(+0.93%) |
May 14, 2024 | 45.27 | 46.79 | 45.21 | 45.33 | 41,620 | +0.17(+0.38%) |
May 13, 2024 | 45.24 | 45.25 | 45.15 | 45.16 | 56,149 | +0.08(+0.17%) |
May 10, 2024 | 45.18 | 45.18 | 45.05 | 45.08 | 73,340 | -0.19(-0.43%) |
May 09, 2024 | 45.04 | 45.31 | 45.04 | 45.27 | 43,847 | +0.16(+0.35%) |
May 08, 2024 | 45.14 | 45.20 | 45.11 | 45.11 | 32,781 | -0.17(-0.38%) |
May 07, 2024 | 45.30 | 45.45 | 45.26 | 45.29 | 224,217 | +0.18(+0.40%) |
May 06, 2024 | 45.04 | 45.13 | 44.99 | 45.11 | 41,865 | +0.08(+0.18%) |
May 03, 2024 | 45.06 | 45.26 | 44.86 | 45.03 | 1,431,417 | +0.34(+0.76%) |
May 02, 2024 | 44.56 | 44.70 | 44.56 | 44.69 | 3,440 | +0.19(+0.42%) |