Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 44.37 | 44.44 | 44.37 | 44.44 | 23,979 | +0.02(+0.05%) |
Jun 13, 2024 | 44.43 | 44.50 | 44.42 | 44.42 | 38,991 | +0.07(+0.16%) |
Jun 12, 2024 | 44.49 | 44.54 | 44.35 | 44.35 | 34,878 | +0.05(+0.11%) |
Jun 11, 2024 | 44.20 | 44.31 | 44.19 | 44.30 | 25,005 | +0.07(+0.16%) |
Jun 10, 2024 | 44.23 | 44.23 | 44.16 | 44.23 | 27,105 | +0.03(+0.07%) |
Jun 07, 2024 | 44.19 | 44.23 | 44.18 | 44.20 | 22,335 | -0.18(-0.41%) |
Jun 06, 2024 | 44.39 | 44.40 | 44.34 | 44.38 | 33,216 | -0.01(-0.02%) |
Jun 05, 2024 | 44.33 | 44.40 | 44.28 | 44.39 | 23,111 | +0.05(+0.12%) |
Jun 04, 2024 | 44.30 | 44.35 | 44.26 | 44.34 | 19,208 | +0.12(+0.27%) |
Jun 03, 2024 | 44.20 | 44.24 | 44.18 | 44.22 | 43,066 | -0.12(-0.27%) |
May 31, 2024 | 44.22 | 44.34 | 44.16 | 44.34 | 183,717 | +0.24(+0.54%) |
May 30, 2024 | 44.09 | 44.19 | 44.06 | 44.10 | 14,138 | +0.09(+0.20%) |
May 29, 2024 | 44.06 | 44.06 | 43.97 | 44.01 | 18,401 | -0.07(-0.16%) |
May 28, 2024 | 44.22 | 44.23 | 44.06 | 44.08 | 47,446 | -0.14(-0.32%) |
May 24, 2024 | 44.14 | 44.23 | 44.14 | 44.22 | 32,526 | +0.10(+0.23%) |
May 23, 2024 | 44.28 | 44.28 | 44.10 | 44.12 | 17,420 | -0.10(-0.23%) |
May 22, 2024 | 44.22 | 44.23 | 44.17 | 44.22 | 16,697 | -0.02(-0.06%) |
May 21, 2024 | 44.27 | 44.27 | 44.23 | 44.24 | 18,696 | +0.03(+0.08%) |
May 20, 2024 | 44.19 | 44.24 | 44.17 | 44.21 | 109,283 | +0.03(+0.07%) |
May 17, 2024 | 44.17 | 44.25 | 44.17 | 44.18 | 31,480 | -0.05(-0.11%) |
May 16, 2024 | 44.27 | 44.30 | 44.22 | 44.23 | 50,607 | -0.08(-0.18%) |
May 15, 2024 | 44.22 | 44.31 | 44.20 | 44.31 | 10,735 | +0.19(+0.43%) |
May 14, 2024 | 44.01 | 44.12 | 44.01 | 44.12 | 36,271 | +0.14(+0.32%) |
May 13, 2024 | 44.04 | 44.04 | 43.98 | 43.98 | 11,051 | +0.02(+0.05%) |
May 10, 2024 | 43.97 | 44.01 | 43.94 | 43.96 | 15,001 | -0.07(-0.17%) |
May 09, 2024 | 43.94 | 44.06 | 43.94 | 44.03 | 19,671 | +0.07(+0.17%) |
May 08, 2024 | 43.89 | 43.98 | 43.89 | 43.96 | 73,133 | -0.04(-0.09%) |
May 07, 2024 | 44.07 | 44.07 | 44.00 | 44.00 | 24,865 | +0.03(+0.07%) |
May 06, 2024 | 43.90 | 43.99 | 43.90 | 43.97 | 11,241 | +0.10(+0.23%) |
May 03, 2024 | 43.89 | 43.95 | 43.83 | 43.87 | 63,490 | +0.13(+0.30%) |
May 02, 2024 | 43.62 | 43.78 | 43.61 | 43.74 | 25,559 | +0.18(+0.41%) |
May 01, 2024 | 43.53 | 43.71 | 43.50 | 43.56 | 14,276 | -0.08(-0.18%) |
Apr 30, 2024 | 43.72 | 43.74 | 43.63 | 43.64 | 13,384 | -0.16(-0.37%) |
Apr 29, 2024 | 43.81 | 43.81 | 43.75 | 43.80 | 22,647 | +0.07(+0.16%) |
Apr 26, 2024 | 43.74 | 43.76 | 43.59 | 43.73 | 18,786 | +0.09(+0.21%) |
Apr 25, 2024 | 43.55 | 43.69 | 43.54 | 43.64 | 45,212 | -0.04(-0.09%) |
Apr 24, 2024 | 43.71 | 43.76 | 43.66 | 43.68 | 46,808 | -0.15(-0.34%) |
Apr 23, 2024 | 43.76 | 43.89 | 43.73 | 43.83 | 10,754 | +0.08(+0.18%) |
Apr 22, 2024 | 43.67 | 43.79 | 43.67 | 43.75 | 20,970 | +0.09(+0.21%) |
Apr 19, 2024 | 43.74 | 43.74 | 43.66 | 43.66 | 26,328 | -0.02(-0.03%) |
Apr 18, 2024 | 43.77 | 43.77 | 43.65 | 43.67 | 12,079 | -0.07(-0.15%) |
Apr 17, 2024 | 43.78 | 43.78 | 43.70 | 43.74 | 30,226 | +0.09(+0.21%) |
Apr 16, 2024 | 43.64 | 43.67 | 43.59 | 43.65 | 41,659 | -0.01(-0.02%) |
Apr 15, 2024 | 43.86 | 43.86 | 43.63 | 43.66 | 113,268 | -0.23(-0.52%) |
Apr 12, 2024 | 43.94 | 43.97 | 43.89 | 43.89 | 12,558 | +0.00(+0.00%) |
Apr 11, 2024 | 43.98 | 43.98 | 43.86 | 43.89 | 24,424 | +0.00(+0.00%) |
Apr 10, 2024 | 44.02 | 44.03 | 43.88 | 43.89 | 55,171 | -0.39(-0.88%) |
Apr 09, 2024 | 44.24 | 44.28 | 44.19 | 44.28 | 107,472 | +0.14(+0.32%) |
Apr 08, 2024 | 44.15 | 44.19 | 44.11 | 44.14 | 64,615 | -0.01(-0.02%) |
Apr 05, 2024 | 44.17 | 44.19 | 44.12 | 44.15 | 44,323 | -0.06(-0.14%) |
Apr 04, 2024 | 44.29 | 44.30 | 44.18 | 44.21 | 42,992 | +0.03(+0.07%) |
Apr 03, 2024 | 44.14 | 44.24 | 44.10 | 44.18 | 82,883 | +0.02(+0.05%) |
Apr 02, 2024 | 44.10 | 44.18 | 44.06 | 44.16 | 36,032 | -0.04(-0.09%) |