Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 44.83 | 45.00 | 44.83 | 45.00 | 9,238 | +0.09(+0.20%) |
Jul 02, 2024 | 44.70 | 44.91 | 44.69 | 44.91 | 21,691 | +0.19(+0.42%) |
Jul 01, 2024 | 44.87 | 44.87 | 44.54 | 44.72 | 45,191 | +0.07(+0.16%) |
Jun 28, 2024 | 44.77 | 44.88 | 44.61 | 44.65 | 18,478 | -0.04(-0.10%) |
Jun 27, 2024 | 44.67 | 44.75 | 44.63 | 44.69 | 29,968 | -0.05(-0.10%) |
Jun 26, 2024 | 44.61 | 44.74 | 44.58 | 44.74 | 807,918 | +0.08(+0.18%) |
Jun 25, 2024 | 44.56 | 44.66 | 44.53 | 44.66 | 406,481 | +0.16(+0.36%) |
Jun 24, 2024 | 44.53 | 44.70 | 44.50 | 44.50 | 140,790 | -0.03(-0.07%) |
Jun 21, 2024 | 44.62 | 44.65 | 44.53 | 44.53 | 20,034 | -0.09(-0.20%) |
Jun 20, 2024 | 44.76 | 44.76 | 44.56 | 44.62 | 25,170 | -0.10(-0.22%) |
Jun 18, 2024 | 44.68 | 44.72 | 44.61 | 44.72 | 205,212 | +0.09(+0.20%) |
Jun 17, 2024 | 44.40 | 44.71 | 44.38 | 44.63 | 117,958 | +0.23(+0.53%) |
Jun 14, 2024 | 44.31 | 44.43 | 44.30 | 44.40 | 131,388 | -0.03(-0.08%) |
Jun 13, 2024 | 44.47 | 44.47 | 44.29 | 44.43 | 40,817 | +0.05(+0.11%) |
Jun 12, 2024 | 44.38 | 44.48 | 44.28 | 44.38 | 80,032 | +0.28(+0.62%) |
Jun 11, 2024 | 43.99 | 44.12 | 43.89 | 44.10 | 82,185 | +0.02(+0.06%) |
Jun 10, 2024 | 43.93 | 44.08 | 43.87 | 44.08 | 33,228 | +0.10(+0.23%) |
Jun 07, 2024 | 43.97 | 44.12 | 43.93 | 43.98 | 33,990 | -0.06(-0.14%) |
Jun 06, 2024 | 44.06 | 44.07 | 43.95 | 44.04 | 106,024 | +0.00(+0.00%) |
Jun 05, 2024 | 43.78 | 44.04 | 43.75 | 44.04 | 76,812 | +0.33(+0.75%) |
Jun 04, 2024 | 43.61 | 43.75 | 43.49 | 43.71 | 34,215 | +0.03(+0.07%) |
Jun 03, 2024 | 43.73 | 43.75 | 43.40 | 43.68 | 135,428 | +0.04(+0.09%) |
May 31, 2024 | 43.45 | 43.64 | 43.14 | 43.64 | 151,647 | +0.31(+0.72%) |
May 30, 2024 | 43.48 | 43.53 | 43.30 | 43.33 | 78,668 | -0.17(-0.39%) |
May 29, 2024 | 43.53 | 43.61 | 43.50 | 43.50 | 99,944 | -0.25(-0.57%) |
May 28, 2024 | 43.77 | 43.78 | 43.61 | 43.75 | 88,472 | +0.03(+0.07%) |
May 24, 2024 | 43.70 | 43.76 | 43.58 | 43.72 | 115,661 | +0.24(+0.55%) |
May 23, 2024 | 43.92 | 43.92 | 43.44 | 43.48 | 176,852 | -0.28(-0.64%) |
May 22, 2024 | 43.80 | 43.95 | 43.61 | 43.76 | 438,425 | +0.00(+0.00%) |
May 21, 2024 | 43.71 | 43.81 | 43.67 | 43.76 | 378,348 | +0.03(+0.07%) |
May 20, 2024 | 43.75 | 43.80 | 43.68 | 43.73 | 351,863 | +0.03(+0.07%) |
May 17, 2024 | 43.70 | 43.73 | 43.66 | 43.70 | 416,582 | +0.03(+0.07%) |
May 16, 2024 | 43.64 | 43.69 | 43.62 | 43.67 | 78,278 | -0.01(-0.02%) |
May 15, 2024 | 43.64 | 43.68 | 43.64 | 43.68 | 19,882 | +0.02(+0.05%) |
May 14, 2024 | 43.63 | 43.68 | 43.62 | 43.66 | 30,979 | +0.02(+0.06%) |
May 13, 2024 | 43.60 | 43.67 | 43.60 | 43.63 | 20,020 | +0.01(+0.01%) |
May 10, 2024 | 43.64 | 43.66 | 43.61 | 43.63 | 20,006 | +0.03(+0.07%) |
May 09, 2024 | 43.61 | 43.63 | 43.56 | 43.60 | 6,229 | +0.01(+0.02%) |
May 08, 2024 | 43.62 | 43.63 | 43.55 | 43.59 | 10,274 | +0.00(+0.00%) |
May 07, 2024 | 43.56 | 43.61 | 43.52 | 43.59 | 7,838 | +0.01(+0.02%) |
May 06, 2024 | 43.55 | 43.60 | 43.51 | 43.58 | 8,720 | +0.05(+0.12%) |
May 03, 2024 | 43.50 | 43.56 | 43.49 | 43.53 | 5,462 | +0.15(+0.35%) |
May 02, 2024 | 43.42 | 43.45 | 43.30 | 43.38 | 20,195 | +0.07(+0.17%) |