Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 45.20 | 45.31 | 44.92 | 44.93 | 1,122,481 | -0.21(-0.47%) |
Jun 27, 2024 | 45.12 | 45.17 | 45.10 | 45.14 | 968,957 | +0.10(+0.22%) |
Jun 26, 2024 | 45.03 | 45.09 | 45.02 | 45.04 | 2,682,131 | -0.22(-0.48%) |
Jun 25, 2024 | 45.25 | 45.28 | 45.19 | 45.26 | 758,248 | +0.00(+0.00%) |
Jun 24, 2024 | 45.25 | 45.26 | 45.18 | 45.26 | 773,505 | +0.03(+0.07%) |
Jun 21, 2024 | 45.29 | 45.29 | 45.14 | 45.23 | 761,733 | +0.02(+0.04%) |
Jun 20, 2024 | 45.11 | 45.22 | 45.07 | 45.21 | 1,015,690 | -0.10(-0.22%) |
Jun 18, 2024 | 45.16 | 45.31 | 45.16 | 45.31 | 948,517 | +0.20(+0.44%) |
Jun 17, 2024 | 45.11 | 45.12 | 45.03 | 45.11 | 698,849 | -0.15(-0.33%) |
Jun 14, 2024 | 45.24 | 45.29 | 45.21 | 45.26 | 877,034 | +0.04(+0.09%) |
Jun 13, 2024 | 45.21 | 45.26 | 45.09 | 45.22 | 724,363 | +0.20(+0.44%) |
Jun 12, 2024 | 45.14 | 45.22 | 45.00 | 45.02 | 995,412 | +0.18(+0.40%) |
Jun 11, 2024 | 44.67 | 44.84 | 44.63 | 44.84 | 1,110,896 | +0.21(+0.47%) |
Jun 10, 2024 | 44.66 | 44.66 | 44.57 | 44.63 | 958,179 | -0.05(-0.11%) |
Jun 07, 2024 | 44.70 | 44.73 | 44.65 | 44.68 | 750,969 | -0.37(-0.82%) |
Jun 06, 2024 | 45.04 | 45.07 | 44.96 | 45.05 | 959,194 | -0.01(-0.02%) |
Jun 05, 2024 | 45.02 | 45.06 | 44.86 | 45.06 | 944,541 | +0.12(+0.27%) |
Jun 04, 2024 | 44.84 | 44.97 | 44.82 | 44.94 | 1,140,951 | +0.20(+0.45%) |
Jun 03, 2024 | 44.57 | 44.75 | 44.57 | 44.74 | 821,041 | +0.22(+0.49%) |
May 31, 2024 | 44.46 | 44.52 | 44.42 | 44.52 | 1,288,155 | +0.19(+0.43%) |
May 30, 2024 | 44.25 | 44.36 | 44.25 | 44.33 | 862,062 | +0.19(+0.43%) |
May 29, 2024 | 44.24 | 44.24 | 44.06 | 44.14 | 1,103,690 | -0.17(-0.38%) |
May 28, 2024 | 44.57 | 44.57 | 44.30 | 44.31 | 1,483,628 | -0.22(-0.49%) |
May 24, 2024 | 44.45 | 44.53 | 44.39 | 44.53 | 1,276,541 | +0.08(+0.18%) |
May 23, 2024 | 44.61 | 44.61 | 44.40 | 44.45 | 1,139,664 | -0.16(-0.36%) |
May 22, 2024 | 44.58 | 44.64 | 44.55 | 44.61 | 1,162,782 | -0.06(-0.13%) |
May 21, 2024 | 44.65 | 44.68 | 44.62 | 44.67 | 802,736 | +0.13(+0.29%) |
May 20, 2024 | 44.50 | 44.61 | 44.50 | 44.54 | 1,655,544 | -0.06(-0.13%) |
May 17, 2024 | 44.63 | 44.68 | 44.58 | 44.60 | 808,310 | -0.11(-0.24%) |
May 16, 2024 | 44.83 | 44.83 | 44.69 | 44.71 | 871,787 | -0.10(-0.22%) |
May 15, 2024 | 44.73 | 44.82 | 44.68 | 44.81 | 1,033,878 | +0.34(+0.76%) |
May 14, 2024 | 44.45 | 44.52 | 44.41 | 44.47 | 914,449 | +0.10(+0.22%) |
May 13, 2024 | 44.41 | 44.43 | 44.36 | 44.37 | 853,223 | +0.04(+0.09%) |
May 10, 2024 | 44.38 | 44.41 | 44.28 | 44.33 | 996,960 | -0.11(-0.25%) |
May 09, 2024 | 44.29 | 44.46 | 44.28 | 44.44 | 1,088,614 | +0.14(+0.31%) |
May 08, 2024 | 44.32 | 44.36 | 44.30 | 44.30 | 1,159,136 | -0.12(-0.27%) |
May 07, 2024 | 44.45 | 44.51 | 44.38 | 44.42 | 1,473,818 | +0.09(+0.20%) |
May 06, 2024 | 44.30 | 44.35 | 44.26 | 44.33 | 4,820,872 | +0.05(+0.11%) |
May 03, 2024 | 44.29 | 44.36 | 44.15 | 44.28 | 850,462 | +0.24(+0.54%) |
May 02, 2024 | 43.83 | 44.05 | 43.80 | 44.04 | 809,697 | +0.25(+0.57%) |
May 01, 2024 | 43.83 | 43.98 | 43.71 | 43.80 | 1,475,399 | +0.09(+0.20%) |
Apr 30, 2024 | 43.76 | 43.78 | 43.66 | 43.71 | 978,808 | -0.17(-0.38%) |
Apr 29, 2024 | 43.83 | 43.89 | 43.79 | 43.88 | 823,787 | +0.14(+0.32%) |
Apr 26, 2024 | 43.72 | 43.77 | 43.69 | 43.74 | 833,959 | +0.14(+0.32%) |
Apr 25, 2024 | 43.55 | 43.61 | 43.47 | 43.60 | 1,459,822 | -0.14(-0.32%) |
Apr 24, 2024 | 43.77 | 43.79 | 43.66 | 43.74 | 1,435,768 | -0.14(-0.32%) |
Apr 23, 2024 | 43.73 | 43.93 | 43.69 | 43.87 | 1,014,329 | +0.11(+0.25%) |
Apr 22, 2024 | 43.69 | 43.77 | 43.68 | 43.77 | 1,461,078 | +0.06(+0.14%) |
Apr 19, 2024 | 43.77 | 43.77 | 43.68 | 43.71 | 1,552,302 | +0.04(+0.09%) |
Apr 18, 2024 | 43.78 | 43.78 | 43.61 | 43.67 | 1,130,689 | -0.07(-0.16%) |
Apr 17, 2024 | 43.65 | 43.80 | 43.58 | 43.74 | 1,025,117 | +0.21(+0.48%) |
Apr 16, 2024 | 43.55 | 43.63 | 43.48 | 43.53 | 1,241,665 | -0.17(-0.38%) |
Apr 15, 2024 | 43.79 | 43.79 | 43.64 | 43.70 | 1,004,879 | -0.29(-0.65%) |
Apr 12, 2024 | 44.07 | 44.13 | 43.98 | 43.98 | 890,537 | +0.08(+0.18%) |
Apr 11, 2024 | 43.99 | 44.02 | 43.81 | 43.90 | 1,086,854 | +0.00(+0.00%) |
Apr 10, 2024 | 44.18 | 44.18 | 43.87 | 43.90 | 2,985,810 | -0.56(-1.27%) |
Apr 09, 2024 | 44.41 | 44.47 | 44.38 | 44.47 | 1,078,239 | +0.22(+0.49%) |
Apr 08, 2024 | 44.26 | 44.31 | 44.22 | 44.25 | 760,956 | -0.08(-0.18%) |
Apr 05, 2024 | 44.36 | 44.45 | 44.31 | 44.33 | 21,453,828 | -0.21(-0.47%) |
Apr 04, 2024 | 44.53 | 44.55 | 44.43 | 44.54 | 757,093 | +0.10(+0.22%) |
Apr 03, 2024 | 44.26 | 44.45 | 44.22 | 44.44 | 820,628 | +0.03(+0.07%) |
Apr 02, 2024 | 44.30 | 44.41 | 44.26 | 44.41 | 1,026,401 | +0.00(+0.00%) |