Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 44.96 | 45.09 | 44.95 | 45.01 | 1,024,647 | +0.11(+0.24%) |
Jul 01, 2024 | 45.30 | 45.30 | 44.82 | 44.90 | 3,022,569 | -0.35(-0.77%) |
Jun 28, 2024 | 45.51 | 45.58 | 45.22 | 45.25 | 1,302,188 | -0.20(-0.44%) |
Jun 27, 2024 | 45.42 | 45.51 | 45.42 | 45.45 | 833,584 | +0.08(+0.18%) |
Jun 26, 2024 | 45.43 | 45.43 | 45.32 | 45.37 | 938,246 | -0.18(-0.39%) |
Jun 25, 2024 | 45.60 | 45.60 | 45.50 | 45.55 | 772,651 | -0.01(-0.02%) |
Jun 24, 2024 | 45.54 | 45.61 | 45.53 | 45.56 | 777,646 | -0.04(-0.09%) |
Jun 21, 2024 | 45.66 | 45.66 | 45.50 | 45.60 | 993,423 | +0.04(+0.09%) |
Jun 20, 2024 | 45.40 | 45.57 | 45.39 | 45.56 | 714,230 | -0.02(-0.04%) |
Jun 18, 2024 | 45.30 | 45.65 | 45.30 | 45.58 | 846,820 | +0.16(+0.35%) |
Jun 17, 2024 | 45.35 | 45.43 | 45.33 | 45.42 | 3,346,642 | -0.15(-0.33%) |
Jun 14, 2024 | 45.47 | 45.62 | 45.47 | 45.57 | 968,737 | +0.08(+0.18%) |
Jun 13, 2024 | 45.49 | 45.57 | 45.43 | 45.49 | 1,187,841 | +0.15(+0.33%) |
Jun 12, 2024 | 45.39 | 45.58 | 45.32 | 45.34 | 1,138,979 | +0.28(+0.62%) |
Jun 11, 2024 | 44.94 | 45.07 | 44.84 | 45.06 | 1,052,557 | +0.24(+0.53%) |
Jun 10, 2024 | 44.80 | 44.87 | 44.75 | 44.82 | 950,607 | -0.06(-0.13%) |
Jun 07, 2024 | 44.93 | 44.98 | 44.87 | 44.88 | 984,886 | -0.40(-0.88%) |
Jun 06, 2024 | 45.28 | 45.30 | 45.19 | 45.28 | 1,236,676 | +0.01(+0.02%) |
Jun 05, 2024 | 45.25 | 45.29 | 45.07 | 45.27 | 1,269,663 | +0.10(+0.22%) |
Jun 04, 2024 | 45.04 | 45.20 | 44.99 | 45.17 | 857,565 | +0.19(+0.42%) |
Jun 03, 2024 | 44.68 | 44.98 | 44.68 | 44.98 | 1,269,451 | +0.31(+0.69%) |
May 31, 2024 | 44.57 | 44.71 | 44.57 | 44.67 | 1,248,079 | +0.17(+0.38%) |
May 30, 2024 | 44.44 | 44.55 | 44.43 | 44.50 | 846,165 | +0.21(+0.47%) |
May 29, 2024 | 44.33 | 44.33 | 44.18 | 44.29 | 1,505,153 | -0.12(-0.27%) |
May 28, 2024 | 44.67 | 44.74 | 44.41 | 44.41 | 812,697 | -0.29(-0.64%) |
May 24, 2024 | 44.62 | 44.72 | 44.57 | 44.70 | 639,649 | +0.11(+0.24%) |
May 23, 2024 | 44.78 | 44.85 | 44.56 | 44.59 | 1,259,680 | -0.21(-0.47%) |
May 22, 2024 | 44.74 | 44.89 | 44.74 | 44.80 | 1,534,258 | -0.10(-0.22%) |
May 21, 2024 | 44.86 | 44.92 | 44.83 | 44.90 | 1,346,180 | +0.14(+0.31%) |
May 20, 2024 | 44.74 | 44.82 | 44.74 | 44.76 | 829,204 | -0.09(-0.20%) |
May 17, 2024 | 44.87 | 44.97 | 44.81 | 44.85 | 802,909 | -0.15(-0.33%) |
May 16, 2024 | 45.19 | 45.19 | 44.96 | 45.00 | 851,726 | -0.14(-0.31%) |
May 15, 2024 | 45.09 | 45.18 | 45.04 | 45.14 | 1,240,181 | +0.38(+0.84%) |
May 14, 2024 | 44.70 | 44.84 | 44.70 | 44.76 | 1,272,936 | +0.14(+0.31%) |
May 13, 2024 | 44.70 | 44.70 | 44.60 | 44.62 | 976,657 | +0.10(+0.22%) |
May 10, 2024 | 44.57 | 44.57 | 44.48 | 44.52 | 851,378 | -0.15(-0.33%) |
May 09, 2024 | 44.38 | 44.70 | 44.38 | 44.67 | 1,070,579 | +0.15(+0.33%) |
May 08, 2024 | 44.44 | 44.55 | 44.43 | 44.52 | 1,197,741 | -0.07(-0.16%) |
May 07, 2024 | 44.57 | 44.72 | 44.57 | 44.59 | 963,735 | +0.16(+0.36%) |
May 06, 2024 | 44.50 | 44.51 | 44.42 | 44.43 | 4,157,585 | -0.02(-0.04%) |
May 03, 2024 | 44.58 | 44.58 | 44.35 | 44.45 | 1,149,716 | +0.24(+0.54%) |
May 02, 2024 | 43.97 | 44.25 | 43.97 | 44.21 | 1,155,005 | +0.21(+0.47%) |