Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 44.85 | 44.92 | 44.74 | 44.84 | 4,209 | -0.30(-0.66%) |
Jun 24, 2024 | 45.27 | 45.27 | 45.14 | 45.14 | 3,839 | +0.50(+1.12%) |
Jun 21, 2024 | 44.74 | 44.74 | 44.64 | 44.64 | 427 | +0.03(+0.06%) |
Jun 20, 2024 | 44.74 | 44.75 | 44.61 | 44.61 | 3,397 | -0.03(-0.07%) |
Jun 18, 2024 | 44.65 | 44.65 | 44.64 | 44.64 | 170 | +0.07(+0.15%) |
Jun 17, 2024 | 44.17 | 44.57 | 44.17 | 44.57 | 3,122 | +0.36(+0.81%) |
Jun 14, 2024 | 44.24 | 44.25 | 44.13 | 44.21 | 1,159 | -0.58(-1.29%) |
Jun 13, 2024 | 44.63 | 44.79 | 44.62 | 44.79 | 1,408 | -0.36(-0.79%) |
Jun 12, 2024 | 45.58 | 45.58 | 45.15 | 45.15 | 3,693 | +0.38(+0.85%) |
Jun 11, 2024 | 44.61 | 44.77 | 44.61 | 44.77 | 3,725 | -0.08(-0.18%) |
Jun 10, 2024 | 44.76 | 44.88 | 44.72 | 44.85 | 7,270 | -0.27(-0.60%) |
Jun 07, 2024 | 45.15 | 45.15 | 45.12 | 45.12 | 360 | -0.31(-0.68%) |
Jun 06, 2024 | 45.42 | 45.43 | 45.42 | 45.43 | 1,324 | -0.11(-0.23%) |
Jun 05, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 115 | +0.02(+0.04%) |
Jun 04, 2024 | 45.58 | 45.58 | 45.51 | 45.51 | 8,175 | -0.48(-1.05%) |
Jun 03, 2024 | 46.11 | 46.11 | 46.00 | 46.00 | 3,574 | -0.30(-0.64%) |
May 31, 2024 | 45.92 | 46.29 | 45.92 | 46.29 | 2,327 | +0.52(+1.13%) |
May 30, 2024 | 45.76 | 45.78 | 45.76 | 45.78 | 132 | +0.32(+0.70%) |
May 29, 2024 | 45.57 | 45.57 | 45.46 | 45.46 | 3,683 | -0.69(-1.50%) |
May 28, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 236 | -0.00(-0.00%) |
May 24, 2024 | 46.18 | 46.22 | 46.15 | 46.15 | 985 | +0.20(+0.44%) |
May 23, 2024 | 46.21 | 46.21 | 45.95 | 45.95 | 5,187 | -0.65(-1.39%) |
May 22, 2024 | 46.69 | 46.69 | 46.60 | 46.60 | 3,448 | -0.29(-0.61%) |
May 21, 2024 | 46.80 | 46.89 | 46.76 | 46.89 | 2,292 | -0.04(-0.08%) |
May 20, 2024 | 47.14 | 47.14 | 46.92 | 46.92 | 3,599 | +0.04(+0.08%) |
May 17, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 100 | -0.16(-0.35%) |
May 16, 2024 | 47.02 | 47.05 | 47.02 | 47.05 | 1,958 | +0.03(+0.06%) |
May 15, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 162 | +0.01(+0.01%) |
May 14, 2024 | 47.07 | 47.07 | 46.81 | 47.02 | 1,802 | +0.26(+0.55%) |
May 13, 2024 | 46.90 | 46.90 | 46.76 | 46.76 | 191 | +0.11(+0.24%) |
May 10, 2024 | 46.68 | 46.68 | 46.65 | 46.65 | 276 | -0.45(-0.96%) |
May 09, 2024 | 46.94 | 47.10 | 46.94 | 47.10 | 1,301 | +0.26(+0.56%) |
May 08, 2024 | 46.83 | 46.84 | 46.83 | 46.84 | 110 | +0.07(+0.16%) |
May 07, 2024 | 46.96 | 46.96 | 46.77 | 46.77 | 3,384 | +0.25(+0.53%) |
May 06, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 2 | +0.20(+0.43%) |
May 03, 2024 | 46.31 | 46.32 | 46.29 | 46.32 | 821 | +0.27(+0.58%) |
May 02, 2024 | 45.87 | 46.05 | 45.87 | 46.05 | 1,070 | +0.74(+1.63%) |
May 01, 2024 | 45.29 | 45.31 | 45.29 | 45.31 | 1,349 | +0.28(+0.62%) |
Apr 30, 2024 | 45.59 | 45.59 | 45.03 | 45.03 | 15,927 | -0.61(-1.34%) |
Apr 29, 2024 | 45.55 | 45.65 | 45.55 | 45.65 | 660 | +0.15(+0.34%) |
Apr 26, 2024 | 45.51 | 45.51 | 45.49 | 45.49 | 1,374 | +0.21(+0.47%) |
Apr 25, 2024 | 45.14 | 45.28 | 45.14 | 45.28 | 14,162 | -0.32(-0.70%) |
Apr 24, 2024 | 45.49 | 45.60 | 45.46 | 45.60 | 693 | -0.06(-0.14%) |
Apr 23, 2024 | 45.58 | 45.66 | 45.58 | 45.66 | 4,152 | +0.81(+1.82%) |
Apr 22, 2024 | 44.84 | 45.03 | 44.84 | 44.85 | 4,323 | +0.19(+0.42%) |
Apr 19, 2024 | 44.45 | 44.66 | 44.45 | 44.66 | 1,041 | +0.60(+1.36%) |
Apr 18, 2024 | 44.39 | 44.39 | 44.06 | 44.06 | 5,348 | +0.03(+0.06%) |
Apr 17, 2024 | 44.22 | 44.22 | 44.03 | 44.03 | 3,127 | -0.37(-0.83%) |
Apr 16, 2024 | 44.42 | 44.43 | 44.40 | 44.40 | 5,757 | -0.12(-0.27%) |
Apr 15, 2024 | 44.71 | 44.71 | 44.52 | 44.52 | 1,790 | -0.24(-0.53%) |
Apr 12, 2024 | 44.88 | 44.88 | 44.61 | 44.76 | 554 | -0.69(-1.52%) |
Apr 11, 2024 | 45.22 | 45.45 | 45.20 | 45.45 | 1,562 | +0.07(+0.15%) |
Apr 10, 2024 | 45.64 | 45.83 | 45.14 | 45.38 | 12,716 | -0.94(-2.03%) |
Apr 09, 2024 | 46.23 | 46.39 | 46.22 | 46.32 | 3,347 | -0.12(-0.27%) |
Apr 08, 2024 | 46.41 | 46.47 | 46.41 | 46.45 | 396 | +0.10(+0.21%) |
Apr 05, 2024 | 46.30 | 46.35 | 46.30 | 46.35 | 614 | +0.08(+0.17%) |
Apr 04, 2024 | 46.86 | 46.86 | 46.27 | 46.27 | 1,398 | -0.20(-0.43%) |
Apr 03, 2024 | 46.30 | 46.51 | 46.30 | 46.47 | 3,966 | +0.27(+0.59%) |
Apr 02, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 211 | -0.56(-1.20%) |