Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 46.93 | 46.97 | 46.90 | 46.96 | 172,155 | +0.05(+0.11%) |
Jun 24, 2024 | 46.98 | 46.98 | 46.85 | 46.91 | 8,839,323 | +0.00(+0.00%) |
Jun 21, 2024 | 46.98 | 47.03 | 46.88 | 46.91 | 346,549 | -0.03(-0.06%) |
Jun 20, 2024 | 46.82 | 46.94 | 46.82 | 46.94 | 518,656 | -0.07(-0.15%) |
Jun 18, 2024 | 46.90 | 47.03 | 46.89 | 47.01 | 149,180 | +0.20(+0.43%) |
Jun 17, 2024 | 46.80 | 46.85 | 46.77 | 46.81 | 127,900 | -0.21(-0.45%) |
Jun 14, 2024 | 46.98 | 47.06 | 46.97 | 47.02 | 171,723 | +0.04(+0.09%) |
Jun 13, 2024 | 46.91 | 47.00 | 46.83 | 46.98 | 429,142 | +0.25(+0.53%) |
Jun 12, 2024 | 46.85 | 46.95 | 46.72 | 46.73 | 407,235 | +0.24(+0.52%) |
Jun 11, 2024 | 46.40 | 46.52 | 46.34 | 46.49 | 388,369 | +0.15(+0.32%) |
Jun 10, 2024 | 46.35 | 46.35 | 46.28 | 46.34 | 244,221 | -0.08(-0.17%) |
Jun 07, 2024 | 46.46 | 46.47 | 46.39 | 46.42 | 211,386 | -0.36(-0.77%) |
Jun 06, 2024 | 46.73 | 46.80 | 46.70 | 46.78 | 600,233 | +0.00(+0.00%) |
Jun 05, 2024 | 46.70 | 46.79 | 46.59 | 46.78 | 187,432 | +0.11(+0.24%) |
Jun 04, 2024 | 46.59 | 46.70 | 46.55 | 46.67 | 159,266 | +0.22(+0.47%) |
Jun 03, 2024 | 46.27 | 46.48 | 46.27 | 46.45 | 171,604 | +0.24(+0.52%) |
May 31, 2024 | 46.18 | 46.24 | 46.15 | 46.21 | 153,862 | +0.16(+0.35%) |
May 30, 2024 | 45.98 | 46.07 | 45.96 | 46.05 | 171,205 | +0.19(+0.41%) |
May 29, 2024 | 45.92 | 45.92 | 45.77 | 45.86 | 257,605 | -0.17(-0.37%) |
May 28, 2024 | 46.27 | 46.27 | 46.01 | 46.03 | 294,417 | -0.23(-0.50%) |
May 24, 2024 | 46.17 | 46.26 | 46.14 | 46.26 | 195,355 | +0.10(+0.22%) |
May 23, 2024 | 46.34 | 46.34 | 46.13 | 46.16 | 189,081 | -0.18(-0.39%) |
May 22, 2024 | 46.28 | 46.37 | 46.27 | 46.34 | 828,015 | -0.04(-0.09%) |
May 21, 2024 | 46.37 | 46.41 | 46.35 | 46.38 | 162,955 | +0.09(+0.19%) |
May 20, 2024 | 46.29 | 46.32 | 46.27 | 46.29 | 106,007 | -0.05(-0.11%) |
May 17, 2024 | 46.40 | 46.43 | 46.32 | 46.34 | 179,100 | -0.11(-0.24%) |
May 16, 2024 | 46.56 | 46.56 | 46.44 | 46.45 | 206,627 | -0.07(-0.15%) |
May 15, 2024 | 46.50 | 46.56 | 46.43 | 46.52 | 141,226 | +0.28(+0.60%) |
May 14, 2024 | 46.21 | 46.26 | 46.16 | 46.24 | 147,984 | +0.15(+0.32%) |
May 13, 2024 | 46.17 | 46.18 | 46.09 | 46.09 | 114,360 | +0.02(+0.04%) |
May 10, 2024 | 46.10 | 46.11 | 46.03 | 46.07 | 195,119 | -0.10(-0.22%) |
May 09, 2024 | 46.04 | 46.22 | 46.04 | 46.17 | 243,583 | +0.08(+0.17%) |
May 08, 2024 | 46.11 | 46.12 | 46.07 | 46.09 | 399,216 | -0.08(-0.17%) |
May 07, 2024 | 46.21 | 46.27 | 46.14 | 46.17 | 182,241 | +0.10(+0.22%) |
May 06, 2024 | 46.04 | 46.12 | 46.02 | 46.07 | 356,225 | +0.05(+0.11%) |
May 03, 2024 | 46.08 | 46.17 | 45.92 | 46.02 | 298,294 | +0.21(+0.46%) |
May 02, 2024 | 45.62 | 45.82 | 45.57 | 45.81 | 254,351 | +0.21(+0.46%) |
May 01, 2024 | 45.53 | 45.74 | 45.49 | 45.60 | 255,736 | +0.17(+0.37%) |
Apr 30, 2024 | 45.49 | 45.57 | 45.41 | 45.43 | 292,783 | -0.20(-0.44%) |
Apr 29, 2024 | 45.57 | 45.66 | 45.55 | 45.63 | 200,240 | +0.13(+0.28%) |
Apr 26, 2024 | 45.46 | 45.55 | 45.46 | 45.50 | 248,285 | +0.15(+0.33%) |
Apr 25, 2024 | 45.30 | 45.40 | 45.25 | 45.35 | 310,324 | -0.18(-0.39%) |
Apr 24, 2024 | 45.56 | 45.56 | 45.43 | 45.53 | 202,501 | -0.12(-0.26%) |
Apr 23, 2024 | 45.50 | 45.74 | 45.49 | 45.65 | 156,586 | +0.11(+0.24%) |
Apr 22, 2024 | 45.50 | 45.59 | 45.50 | 45.54 | 148,637 | +0.02(+0.04%) |
Apr 19, 2024 | 45.55 | 45.57 | 45.50 | 45.52 | 152,345 | +0.02(+0.04%) |
Apr 18, 2024 | 45.60 | 45.61 | 45.44 | 45.50 | 197,637 | -0.11(-0.24%) |
Apr 17, 2024 | 45.52 | 45.62 | 45.46 | 45.61 | 252,676 | +0.22(+0.48%) |
Apr 16, 2024 | 45.33 | 45.42 | 45.31 | 45.39 | 143,913 | -0.12(-0.26%) |
Apr 15, 2024 | 45.60 | 45.60 | 45.44 | 45.51 | 262,625 | -0.31(-0.67%) |
Apr 12, 2024 | 45.85 | 45.91 | 45.80 | 45.82 | 218,780 | +0.12(+0.26%) |
Apr 11, 2024 | 45.82 | 45.82 | 45.62 | 45.70 | 235,232 | -0.01(-0.02%) |
Apr 10, 2024 | 45.93 | 45.94 | 45.70 | 45.71 | 272,135 | -0.53(-1.14%) |
Apr 09, 2024 | 46.23 | 46.29 | 46.22 | 46.24 | 156,930 | +0.13(+0.28%) |
Apr 08, 2024 | 46.13 | 46.14 | 46.06 | 46.11 | 361,203 | -0.02(-0.04%) |
Apr 05, 2024 | 46.19 | 46.28 | 46.13 | 46.13 | 170,699 | -0.23(-0.49%) |
Apr 04, 2024 | 46.33 | 46.37 | 46.26 | 46.36 | 236,864 | +0.10(+0.21%) |
Apr 03, 2024 | 46.09 | 46.27 | 46.06 | 46.26 | 255,525 | +0.01(+0.02%) |
Apr 02, 2024 | 46.14 | 46.25 | 46.08 | 46.25 | 296,059 | -0.04(-0.09%) |