Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 44.68 | 44.68 | 44.67 | 44.67 | 170 | +0.07(+0.15%) |
Jun 17, 2024 | 44.20 | 44.60 | 44.20 | 44.60 | 3,121 | +0.36(+0.81%) |
Jun 14, 2024 | 44.27 | 44.28 | 44.16 | 44.24 | 1,159 | -0.58(-1.29%) |
Jun 13, 2024 | 44.66 | 44.82 | 44.65 | 44.82 | 1,408 | -0.36(-0.79%) |
Jun 12, 2024 | 45.61 | 45.61 | 45.17 | 45.17 | 3,691 | +0.38(+0.85%) |
Jun 11, 2024 | 44.64 | 44.79 | 44.64 | 44.79 | 3,723 | -0.08(-0.18%) |
Jun 10, 2024 | 44.79 | 44.91 | 44.75 | 44.87 | 7,266 | -0.27(-0.60%) |
Jun 07, 2024 | 45.18 | 45.18 | 45.14 | 45.14 | 360 | -0.31(-0.68%) |
Jun 06, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 1,324 | -0.11(-0.23%) |
Jun 05, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 115 | +0.02(+0.04%) |
Jun 04, 2024 | 45.61 | 45.61 | 45.54 | 45.54 | 8,170 | -0.48(-1.05%) |
Jun 03, 2024 | 46.14 | 46.14 | 46.02 | 46.02 | 3,572 | -0.30(-0.64%) |
May 31, 2024 | 45.95 | 46.32 | 45.95 | 46.32 | 2,326 | +0.52(+1.13%) |
May 30, 2024 | 45.79 | 45.80 | 45.79 | 45.80 | 132 | +0.32(+0.70%) |
May 29, 2024 | 45.60 | 45.60 | 45.49 | 45.49 | 3,681 | -0.69(-1.50%) |
May 28, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 236 | -0.00(-0.00%) |
May 24, 2024 | 46.20 | 46.25 | 46.18 | 46.18 | 985 | +0.20(+0.43%) |
May 23, 2024 | 46.24 | 46.24 | 45.98 | 45.98 | 5,184 | -0.65(-1.39%) |
May 22, 2024 | 46.72 | 46.72 | 46.63 | 46.63 | 3,446 | -0.29(-0.61%) |
May 21, 2024 | 46.83 | 46.92 | 46.79 | 46.92 | 2,291 | -0.04(-0.08%) |
May 20, 2024 | 47.17 | 47.17 | 46.95 | 46.95 | 3,597 | +0.04(+0.08%) |
May 17, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 100 | -0.16(-0.35%) |
May 16, 2024 | 47.05 | 47.08 | 47.05 | 47.08 | 1,956 | +0.03(+0.06%) |
May 15, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 162 | +0.01(+0.01%) |
May 14, 2024 | 47.10 | 47.10 | 46.84 | 47.05 | 1,801 | +0.26(+0.55%) |
May 13, 2024 | 46.93 | 46.93 | 46.79 | 46.79 | 191 | +0.11(+0.24%) |
May 10, 2024 | 46.71 | 46.71 | 46.68 | 46.68 | 276 | -0.45(-0.96%) |
May 09, 2024 | 46.97 | 47.13 | 46.97 | 47.13 | 1,300 | +0.26(+0.56%) |
May 08, 2024 | 46.86 | 46.87 | 46.86 | 46.87 | 110 | +0.07(+0.16%) |
May 07, 2024 | 46.99 | 46.99 | 46.79 | 46.79 | 3,382 | +0.25(+0.53%) |
May 06, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 2 | +0.20(+0.43%) |
May 03, 2024 | 46.34 | 46.35 | 46.32 | 46.35 | 821 | +0.27(+0.58%) |
May 02, 2024 | 45.90 | 46.08 | 45.90 | 46.08 | 1,069 | +0.74(+1.63%) |
May 01, 2024 | 45.32 | 45.34 | 45.32 | 45.34 | 1,349 | +0.28(+0.62%) |
Apr 30, 2024 | 45.62 | 45.62 | 45.06 | 45.06 | 15,917 | -0.61(-1.34%) |
Apr 29, 2024 | 45.58 | 45.67 | 45.58 | 45.67 | 659 | +0.15(+0.34%) |
Apr 26, 2024 | 45.54 | 45.54 | 45.52 | 45.52 | 1,374 | +0.21(+0.47%) |
Apr 25, 2024 | 45.17 | 45.31 | 45.17 | 45.31 | 14,154 | -0.32(-0.70%) |
Apr 24, 2024 | 45.52 | 45.63 | 45.49 | 45.63 | 693 | -0.06(-0.14%) |
Apr 23, 2024 | 45.61 | 45.69 | 45.61 | 45.69 | 4,150 | +0.81(+1.82%) |
Apr 22, 2024 | 44.87 | 45.06 | 44.87 | 44.88 | 4,320 | +0.19(+0.42%) |
Apr 19, 2024 | 44.48 | 44.69 | 44.48 | 44.69 | 1,041 | +0.60(+1.36%) |
Apr 18, 2024 | 44.42 | 44.42 | 44.09 | 44.09 | 5,344 | +0.03(+0.06%) |
Apr 17, 2024 | 44.25 | 44.25 | 44.06 | 44.06 | 3,125 | -0.37(-0.83%) |
Apr 16, 2024 | 44.45 | 44.46 | 44.43 | 44.43 | 5,753 | -0.12(-0.27%) |
Apr 15, 2024 | 44.74 | 44.74 | 44.55 | 44.55 | 1,789 | -0.24(-0.53%) |
Apr 12, 2024 | 44.91 | 44.91 | 44.64 | 44.79 | 554 | -0.69(-1.52%) |
Apr 11, 2024 | 45.25 | 45.48 | 45.23 | 45.48 | 1,561 | +0.07(+0.15%) |
Apr 10, 2024 | 45.67 | 45.86 | 45.17 | 45.41 | 12,708 | -0.94(-2.03%) |
Apr 09, 2024 | 46.26 | 46.42 | 46.25 | 46.35 | 3,345 | -0.12(-0.27%) |
Apr 08, 2024 | 46.44 | 46.50 | 46.44 | 46.48 | 395 | +0.10(+0.21%) |
Apr 05, 2024 | 46.33 | 46.38 | 46.33 | 46.38 | 614 | +0.08(+0.17%) |
Apr 04, 2024 | 46.88 | 46.88 | 46.30 | 46.30 | 1,397 | -0.20(-0.43%) |
Apr 03, 2024 | 46.33 | 46.54 | 46.33 | 46.50 | 3,964 | +0.27(+0.59%) |
Apr 02, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 211 | -0.56(-1.20%) |