Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 47.75 | 47.75 | 47.42 | 47.52 | 95,387 | -0.03(-0.06%) |
Jun 18, 2024 | 47.58 | 47.58 | 47.46 | 47.55 | 50,812 | +0.10(+0.21%) |
Jun 17, 2024 | 47.30 | 47.58 | 47.23 | 47.45 | 53,036 | +0.22(+0.47%) |
Jun 14, 2024 | 47.23 | 47.23 | 47.10 | 47.23 | 43,013 | +0.04(+0.08%) |
Jun 13, 2024 | 47.36 | 47.36 | 47.08 | 47.19 | 94,430 | -0.01(-0.02%) |
Jun 12, 2024 | 46.99 | 47.29 | 46.99 | 47.20 | 53,878 | +0.36(+0.77%) |
Jun 11, 2024 | 46.83 | 46.89 | 46.60 | 46.84 | 28,203 | +0.10(+0.21%) |
Jun 10, 2024 | 46.72 | 46.80 | 46.59 | 46.74 | 35,252 | +0.03(+0.06%) |
Jun 07, 2024 | 46.99 | 47.17 | 46.62 | 46.71 | 32,539 | -0.07(-0.15%) |
Jun 06, 2024 | 46.57 | 46.78 | 46.57 | 46.78 | 35,917 | +0.08(+0.17%) |
Jun 05, 2024 | 46.52 | 46.70 | 46.35 | 46.70 | 35,747 | +0.42(+0.91%) |
Jun 04, 2024 | 46.30 | 46.34 | 46.17 | 46.28 | 30,190 | -0.03(-0.07%) |
Jun 03, 2024 | 46.51 | 46.61 | 45.89 | 46.31 | 40,412 | -0.05(-0.11%) |
May 31, 2024 | 45.94 | 46.36 | 45.67 | 46.36 | 24,162 | +0.41(+0.89%) |
May 30, 2024 | 46.15 | 46.17 | 45.89 | 45.95 | 204,212 | -0.21(-0.45%) |
May 29, 2024 | 46.18 | 46.23 | 46.09 | 46.16 | 34,731 | -0.22(-0.47%) |
May 28, 2024 | 46.52 | 46.52 | 46.19 | 46.38 | 45,922 | +0.06(+0.13%) |
May 24, 2024 | 46.12 | 46.39 | 46.12 | 46.32 | 24,149 | +0.17(+0.37%) |
May 23, 2024 | 46.70 | 46.70 | 46.04 | 46.15 | 41,039 | -0.20(-0.43%) |
May 22, 2024 | 46.48 | 46.48 | 46.21 | 46.35 | 59,181 | -0.09(-0.19%) |
May 21, 2024 | 46.15 | 46.44 | 46.15 | 46.44 | 17,739 | +0.00(+0.01%) |
May 20, 2024 | 46.49 | 46.49 | 46.37 | 46.43 | 32,289 | +0.10(+0.22%) |
May 17, 2024 | 46.44 | 46.44 | 46.20 | 46.33 | 40,853 | -0.00(-0.01%) |
May 16, 2024 | 46.43 | 46.43 | 46.33 | 46.34 | 35,786 | +0.02(+0.05%) |
May 15, 2024 | 45.91 | 46.32 | 45.91 | 46.31 | 19,772 | +0.39(+0.84%) |
May 14, 2024 | 45.73 | 45.93 | 45.73 | 45.92 | 16,292 | +0.16(+0.35%) |
May 13, 2024 | 45.91 | 45.91 | 45.70 | 45.76 | 51,613 | +0.02(+0.04%) |
May 10, 2024 | 45.83 | 45.84 | 45.68 | 45.74 | 20,405 | +0.07(+0.15%) |
May 09, 2024 | 45.49 | 45.68 | 45.49 | 45.68 | 37,801 | +0.15(+0.33%) |
May 08, 2024 | 45.37 | 45.55 | 45.37 | 45.53 | 174,377 | +0.04(+0.09%) |
May 07, 2024 | 45.65 | 45.65 | 45.38 | 45.49 | 84,828 | +0.04(+0.09%) |
May 06, 2024 | 45.29 | 45.45 | 45.17 | 45.45 | 141,738 | +0.38(+0.84%) |
May 03, 2024 | 45.18 | 45.18 | 44.90 | 45.07 | 17,698 | +0.48(+1.07%) |
May 02, 2024 | 44.55 | 44.64 | 44.31 | 44.59 | 21,009 | +0.33(+0.74%) |
May 01, 2024 | 44.44 | 44.82 | 44.21 | 44.27 | 53,861 | -0.07(-0.16%) |
Apr 30, 2024 | 45.02 | 45.02 | 44.34 | 44.34 | 25,895 | -0.69(-1.53%) |
Apr 29, 2024 | 45.10 | 45.11 | 44.86 | 45.03 | 71,912 | +0.12(+0.26%) |
Apr 26, 2024 | 44.80 | 45.02 | 44.80 | 44.91 | 32,346 | +0.49(+1.11%) |
Apr 25, 2024 | 44.17 | 44.53 | 43.97 | 44.41 | 38,094 | -0.24(-0.53%) |
Apr 24, 2024 | 44.77 | 44.77 | 44.43 | 44.65 | 29,009 | +0.00(+0.00%) |
Apr 23, 2024 | 44.41 | 44.69 | 44.28 | 44.65 | 25,631 | +0.55(+1.25%) |
Apr 22, 2024 | 44.01 | 44.31 | 43.74 | 44.10 | 16,327 | +0.36(+0.83%) |
Apr 19, 2024 | 44.17 | 44.17 | 43.62 | 43.73 | 31,078 | -0.44(-1.00%) |
Apr 18, 2024 | 44.40 | 44.41 | 44.08 | 44.18 | 22,072 | +0.01(+0.02%) |
Apr 17, 2024 | 44.53 | 44.54 | 44.12 | 44.17 | 22,861 | -0.32(-0.71%) |
Apr 16, 2024 | 44.50 | 44.63 | 44.37 | 44.48 | 25,136 | -0.02(-0.04%) |
Apr 15, 2024 | 45.40 | 45.40 | 44.46 | 44.50 | 19,340 | -0.57(-1.27%) |
Apr 12, 2024 | 45.49 | 45.49 | 44.97 | 45.08 | 27,274 | -0.60(-1.32%) |
Apr 11, 2024 | 45.67 | 45.77 | 45.19 | 45.68 | 50,166 | +0.32(+0.70%) |
Apr 10, 2024 | 45.39 | 45.41 | 45.23 | 45.36 | 36,904 | -0.38(-0.84%) |
Apr 09, 2024 | 45.89 | 45.89 | 45.35 | 45.75 | 59,224 | +0.04(+0.09%) |
Apr 08, 2024 | 45.80 | 45.80 | 45.62 | 45.71 | 23,481 | +0.06(+0.13%) |
Apr 05, 2024 | 45.41 | 45.74 | 45.36 | 45.65 | 9,211 | +0.39(+0.87%) |
Apr 04, 2024 | 46.08 | 46.08 | 45.25 | 45.25 | 44,102 | -0.46(-1.01%) |
Apr 03, 2024 | 45.66 | 45.85 | 45.60 | 45.72 | 30,596 | +0.00(+0.00%) |
Apr 02, 2024 | 45.66 | 45.72 | 45.56 | 45.72 | 32,548 | -0.27(-0.59%) |