Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 44.43 | 44.45 | 44.30 | 44.45 | 7,642 | +0.05(+0.11%) |
Jun 03, 2024 | 44.43 | 44.43 | 44.15 | 44.40 | 236,468 | +0.05(+0.11%) |
May 31, 2024 | 43.99 | 44.35 | 43.92 | 44.35 | 8,601 | +0.08(+0.19%) |
May 30, 2024 | 44.34 | 44.37 | 44.21 | 44.27 | 15,005 | -0.14(-0.32%) |
May 29, 2024 | 44.45 | 44.52 | 44.39 | 44.41 | 16,687 | -0.18(-0.40%) |
May 28, 2024 | 44.49 | 44.59 | 44.47 | 44.59 | 34,218 | +0.12(+0.27%) |
May 24, 2024 | 44.48 | 44.53 | 44.43 | 44.47 | 15,667 | +0.12(+0.27%) |
May 23, 2024 | 44.45 | 44.50 | 44.27 | 44.35 | 8,671 | +0.01(+0.03%) |
May 22, 2024 | 44.41 | 44.41 | 44.24 | 44.34 | 7,498 | -0.05(-0.12%) |
May 21, 2024 | 44.16 | 44.39 | 44.16 | 44.39 | 15,363 | +0.04(+0.09%) |
May 20, 2024 | 44.22 | 44.35 | 44.22 | 44.35 | 6,252 | +0.14(+0.32%) |
May 17, 2024 | 44.19 | 44.22 | 44.11 | 44.21 | 19,739 | +0.03(+0.07%) |
May 16, 2024 | 44.26 | 44.28 | 44.13 | 44.18 | 6,888 | -0.02(-0.04%) |
May 15, 2024 | 43.97 | 44.23 | 43.97 | 44.20 | 15,369 | +0.30(+0.67%) |
May 14, 2024 | 43.78 | 43.94 | 43.75 | 43.90 | 7,653 | +0.08(+0.19%) |
May 13, 2024 | 43.91 | 43.91 | 43.71 | 43.82 | 6,789 | +0.07(+0.16%) |
May 10, 2024 | 43.70 | 43.79 | 43.63 | 43.75 | 28,899 | +0.14(+0.32%) |
May 09, 2024 | 43.53 | 43.70 | 43.53 | 43.61 | 40,085 | +0.00(+0.01%) |
May 08, 2024 | 43.54 | 43.68 | 43.54 | 43.61 | 23,718 | +0.02(+0.05%) |
May 07, 2024 | 43.67 | 43.67 | 43.56 | 43.59 | 7,877 | +0.04(+0.09%) |
May 06, 2024 | 43.46 | 43.55 | 43.41 | 43.55 | 10,773 | +0.26(+0.59%) |
May 03, 2024 | 43.30 | 43.35 | 43.23 | 43.29 | 19,063 | +0.44(+1.03%) |
May 02, 2024 | 42.79 | 42.98 | 42.71 | 42.85 | 9,319 | +0.24(+0.56%) |
May 01, 2024 | 42.77 | 43.01 | 42.60 | 42.61 | 141,229 | -0.20(-0.47%) |
Apr 30, 2024 | 43.01 | 43.13 | 42.81 | 42.81 | 29,679 | -0.33(-0.76%) |
Apr 29, 2024 | 43.08 | 43.16 | 43.04 | 43.14 | 5,176 | +0.11(+0.25%) |
Apr 26, 2024 | 42.98 | 43.13 | 42.98 | 43.03 | 26,600 | +0.28(+0.65%) |
Apr 25, 2024 | 42.42 | 42.75 | 42.42 | 42.75 | 7,902 | -0.11(-0.26%) |
Apr 24, 2024 | 42.86 | 42.91 | 42.74 | 42.86 | 5,178 | +0.11(+0.26%) |
Apr 23, 2024 | 42.64 | 42.81 | 42.58 | 42.75 | 7,546 | +0.32(+0.75%) |
Apr 22, 2024 | 42.41 | 42.57 | 42.17 | 42.43 | 247,707 | +0.23(+0.55%) |
Apr 19, 2024 | 42.53 | 42.53 | 42.14 | 42.20 | 16,523 | -0.42(-0.99%) |
Apr 18, 2024 | 42.66 | 42.84 | 42.54 | 42.62 | 64,754 | -0.07(-0.16%) |
Apr 17, 2024 | 43.01 | 43.01 | 42.67 | 42.69 | 62,835 | -0.24(-0.56%) |
Apr 16, 2024 | 42.90 | 43.04 | 42.90 | 42.93 | 60,593 | -0.04(-0.10%) |
Apr 15, 2024 | 43.38 | 43.46 | 42.94 | 42.97 | 17,828 | -0.26(-0.59%) |
Apr 12, 2024 | 43.43 | 43.43 | 43.16 | 43.23 | 8,283 | -0.34(-0.78%) |
Apr 11, 2024 | 43.40 | 43.62 | 43.26 | 43.57 | 23,683 | +0.33(+0.76%) |
Apr 10, 2024 | 43.32 | 43.33 | 43.18 | 43.24 | 214,175 | -0.20(-0.46%) |
Apr 09, 2024 | 43.44 | 43.49 | 43.23 | 43.44 | 35,911 | +0.08(+0.18%) |
Apr 08, 2024 | 43.42 | 43.50 | 43.33 | 43.36 | 18,290 | +0.02(+0.05%) |
Apr 05, 2024 | 43.32 | 43.48 | 43.32 | 43.34 | 7,571 | +0.13(+0.30%) |
Apr 04, 2024 | 43.57 | 43.67 | 43.21 | 43.21 | 16,344 | -0.19(-0.44%) |
Apr 03, 2024 | 43.25 | 43.53 | 43.25 | 43.40 | 33,752 | -0.02(-0.05%) |
Apr 02, 2024 | 43.43 | 43.43 | 43.27 | 43.42 | 106,222 | -0.08(-0.18%) |