Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 44.84 | 45.08 | 44.50 | 44.60 | 168,633 | -0.16(-0.36%) |
Jun 27, 2024 | 44.69 | 44.79 | 44.36 | 44.76 | 811,548 | +0.02(+0.06%) |
Jun 26, 2024 | 44.56 | 44.73 | 44.52 | 44.73 | 64,268 | +0.09(+0.19%) |
Jun 25, 2024 | 44.58 | 44.65 | 44.45 | 44.65 | 208,244 | +0.19(+0.42%) |
Jun 24, 2024 | 44.65 | 44.81 | 44.46 | 44.46 | 62,244 | -0.11(-0.24%) |
Jun 21, 2024 | 44.60 | 44.72 | 44.56 | 44.57 | 75,302 | -0.09(-0.20%) |
Jun 20, 2024 | 44.95 | 44.95 | 44.57 | 44.66 | 99,575 | -0.16(-0.36%) |
Jun 18, 2024 | 44.71 | 44.83 | 44.70 | 44.82 | 53,091 | +0.07(+0.16%) |
Jun 17, 2024 | 44.34 | 44.82 | 44.31 | 44.75 | 63,091 | +0.42(+0.95%) |
Jun 14, 2024 | 44.22 | 44.33 | 44.14 | 44.33 | 24,787 | -0.01(-0.03%) |
Jun 13, 2024 | 44.41 | 44.41 | 44.11 | 44.34 | 35,109 | +0.12(+0.27%) |
Jun 12, 2024 | 44.27 | 44.44 | 44.18 | 44.22 | 69,001 | +0.36(+0.82%) |
Jun 11, 2024 | 43.65 | 43.86 | 43.47 | 43.86 | 46,491 | +0.15(+0.34%) |
Jun 10, 2024 | 43.57 | 43.76 | 43.49 | 43.71 | 52,946 | +0.12(+0.27%) |
Jun 07, 2024 | 43.59 | 43.84 | 43.57 | 43.59 | 39,691 | -0.03(-0.07%) |
Jun 06, 2024 | 43.72 | 43.72 | 43.52 | 43.63 | 91,358 | -0.01(-0.02%) |
Jun 05, 2024 | 43.31 | 43.64 | 43.20 | 43.64 | 123,264 | +0.50(+1.16%) |
Jun 04, 2024 | 43.00 | 43.20 | 42.87 | 43.14 | 45,908 | +0.05(+0.12%) |
Jun 03, 2024 | 43.17 | 43.17 | 42.69 | 43.09 | 100,906 | +0.01(+0.02%) |
May 31, 2024 | 42.76 | 43.08 | 42.30 | 43.08 | 38,461 | +0.44(+1.03%) |
May 30, 2024 | 42.81 | 42.83 | 42.55 | 42.64 | 43,841 | -0.26(-0.60%) |
May 29, 2024 | 42.86 | 43.02 | 42.86 | 42.90 | 25,443 | -0.26(-0.60%) |
May 28, 2024 | 43.31 | 43.31 | 43.02 | 43.16 | 45,791 | -0.04(-0.09%) |
May 24, 2024 | 42.93 | 43.26 | 42.93 | 43.20 | 101,706 | +0.30(+0.70%) |
May 23, 2024 | 43.51 | 43.51 | 42.83 | 42.90 | 46,096 | -0.34(-0.78%) |
May 22, 2024 | 43.27 | 43.35 | 43.06 | 43.24 | 44,363 | -0.08(-0.18%) |
May 21, 2024 | 43.18 | 43.34 | 43.17 | 43.32 | 48,566 | +0.10(+0.23%) |
May 20, 2024 | 43.18 | 43.33 | 43.16 | 43.22 | 151,321 | +0.07(+0.16%) |
May 17, 2024 | 43.17 | 43.17 | 43.04 | 43.15 | 302,375 | +0.05(+0.12%) |
May 16, 2024 | 43.23 | 43.32 | 43.10 | 43.10 | 73,930 | -0.10(-0.23%) |
May 15, 2024 | 42.89 | 43.20 | 42.87 | 43.20 | 63,433 | +0.53(+1.24%) |
May 14, 2024 | 42.51 | 42.69 | 42.44 | 42.67 | 62,979 | +0.21(+0.49%) |
May 13, 2024 | 42.60 | 42.60 | 42.42 | 42.46 | 32,502 | +0.00(+0.00%) |
May 10, 2024 | 42.53 | 42.59 | 42.38 | 42.46 | 40,987 | +0.09(+0.21%) |
May 09, 2024 | 42.18 | 42.37 | 42.11 | 42.37 | 34,024 | +0.22(+0.52%) |
May 08, 2024 | 42.01 | 42.18 | 41.99 | 42.15 | 57,846 | +0.01(+0.02%) |
May 07, 2024 | 42.16 | 42.25 | 42.11 | 42.14 | 32,487 | +0.04(+0.09%) |
May 06, 2024 | 41.88 | 42.10 | 41.84 | 42.10 | 83,220 | +0.43(+1.03%) |
May 03, 2024 | 41.68 | 41.72 | 41.46 | 41.67 | 75,924 | +0.52(+1.26%) |
May 02, 2024 | 41.08 | 41.20 | 40.72 | 41.15 | 90,384 | +0.40(+0.98%) |
May 01, 2024 | 40.81 | 41.33 | 40.72 | 40.75 | 66,737 | -0.13(-0.32%) |
Apr 30, 2024 | 41.40 | 41.46 | 40.88 | 40.88 | 61,580 | -0.62(-1.49%) |
Apr 29, 2024 | 41.50 | 41.56 | 41.28 | 41.50 | 42,470 | +0.10(+0.24%) |
Apr 26, 2024 | 41.23 | 41.49 | 41.23 | 41.40 | 29,757 | +0.44(+1.07%) |
Apr 25, 2024 | 40.65 | 41.02 | 40.48 | 40.96 | 101,773 | -0.19(-0.46%) |
Apr 24, 2024 | 41.26 | 41.27 | 40.96 | 41.15 | 96,158 | +0.00(+0.00%) |
Apr 23, 2024 | 40.86 | 41.18 | 40.82 | 41.15 | 130,278 | +0.49(+1.20%) |
Apr 22, 2024 | 40.55 | 40.83 | 40.32 | 40.66 | 56,496 | +0.31(+0.77%) |
Apr 19, 2024 | 40.62 | 40.65 | 40.19 | 40.35 | 60,435 | -0.32(-0.78%) |
Apr 18, 2024 | 40.88 | 41.03 | 40.62 | 40.67 | 132,122 | -0.07(-0.17%) |
Apr 17, 2024 | 41.16 | 41.19 | 40.67 | 40.74 | 176,760 | -0.24(-0.58%) |
Apr 16, 2024 | 41.08 | 41.22 | 40.91 | 40.98 | 47,296 | -0.08(-0.19%) |
Apr 15, 2024 | 41.96 | 41.96 | 41.00 | 41.06 | 83,912 | -0.53(-1.27%) |
Apr 12, 2024 | 41.90 | 41.92 | 41.47 | 41.59 | 44,402 | -0.59(-1.39%) |
Apr 11, 2024 | 41.98 | 42.29 | 41.70 | 42.18 | 80,460 | +0.31(+0.74%) |
Apr 10, 2024 | 41.80 | 42.01 | 41.70 | 41.87 | 60,161 | -0.41(-0.97%) |
Apr 09, 2024 | 42.41 | 42.41 | 41.89 | 42.28 | 31,828 | +0.04(+0.09%) |
Apr 08, 2024 | 42.30 | 42.37 | 42.17 | 42.24 | 40,825 | +0.03(+0.07%) |
Apr 05, 2024 | 41.90 | 42.37 | 41.88 | 42.21 | 114,841 | +0.43(+1.03%) |
Apr 04, 2024 | 42.63 | 42.66 | 41.78 | 41.78 | 92,441 | -0.54(-1.27%) |
Apr 03, 2024 | 42.19 | 42.44 | 42.18 | 42.32 | 142,116 | +0.05(+0.12%) |
Apr 02, 2024 | 42.23 | 42.27 | 42.08 | 42.27 | 98,147 | -0.32(-0.75%) |