Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 44.44 | 44.59 | 44.37 | 44.51 | 191,253 | +0.21(+0.47%) |
Jul 02, 2024 | 44.36 | 44.37 | 44.21 | 44.30 | 435,449 | +0.17(+0.39%) |
Jul 01, 2024 | 44.19 | 44.25 | 44.03 | 44.13 | 402,035 | -0.33(-0.74%) |
Jun 28, 2024 | 44.78 | 44.80 | 44.43 | 44.46 | 207,233 | -0.23(-0.51%) |
Jun 27, 2024 | 44.66 | 44.72 | 44.65 | 44.69 | 175,699 | +0.11(+0.25%) |
Jun 26, 2024 | 44.63 | 44.64 | 44.57 | 44.58 | 487,917 | -0.19(-0.42%) |
Jun 25, 2024 | 44.78 | 44.80 | 44.70 | 44.77 | 672,078 | -0.02(-0.04%) |
Jun 24, 2024 | 44.86 | 44.86 | 44.76 | 44.79 | 194,748 | -0.03(-0.07%) |
Jun 21, 2024 | 44.85 | 44.87 | 44.72 | 44.82 | 250,621 | +0.04(+0.09%) |
Jun 20, 2024 | 44.68 | 44.80 | 44.66 | 44.78 | 619,571 | -0.08(-0.18%) |
Jun 18, 2024 | 44.70 | 44.86 | 44.66 | 44.86 | 262,005 | +0.22(+0.49%) |
Jun 17, 2024 | 44.67 | 44.67 | 44.57 | 44.64 | 261,862 | -0.17(-0.38%) |
Jun 14, 2024 | 44.79 | 44.87 | 44.76 | 44.81 | 267,614 | +0.03(+0.07%) |
Jun 13, 2024 | 44.69 | 44.84 | 44.66 | 44.78 | 203,999 | +0.15(+0.33%) |
Jun 12, 2024 | 44.73 | 44.83 | 44.58 | 44.63 | 253,527 | +0.23(+0.52%) |
Jun 11, 2024 | 44.21 | 44.40 | 44.13 | 44.40 | 160,690 | +0.27(+0.61%) |
Jun 10, 2024 | 44.13 | 44.13 | 44.01 | 44.13 | 147,175 | +0.00(+0.00%) |
Jun 07, 2024 | 44.24 | 44.24 | 44.12 | 44.13 | 184,641 | -0.39(-0.87%) |
Jun 06, 2024 | 44.52 | 44.59 | 44.51 | 44.52 | 263,241 | -0.04(-0.09%) |
Jun 05, 2024 | 44.48 | 44.57 | 44.36 | 44.56 | 195,204 | +0.12(+0.27%) |
Jun 04, 2024 | 44.33 | 44.47 | 44.33 | 44.44 | 291,282 | +0.15(+0.34%) |
Jun 03, 2024 | 44.09 | 44.30 | 44.08 | 44.29 | 575,665 | +0.37(+0.84%) |
May 31, 2024 | 43.91 | 43.98 | 43.86 | 43.92 | 994,616 | +0.12(+0.27%) |
May 30, 2024 | 43.70 | 43.83 | 43.70 | 43.80 | 356,086 | +0.22(+0.50%) |
May 29, 2024 | 43.60 | 43.60 | 43.48 | 43.58 | 196,549 | -0.13(-0.29%) |
May 28, 2024 | 44.00 | 44.00 | 43.66 | 43.71 | 199,855 | -0.19(-0.43%) |
May 24, 2024 | 43.83 | 43.93 | 43.78 | 43.90 | 244,146 | +0.04(+0.09%) |
May 23, 2024 | 44.05 | 44.06 | 43.78 | 43.86 | 248,750 | -0.16(-0.36%) |
May 22, 2024 | 44.01 | 44.11 | 43.94 | 44.02 | 315,706 | -0.09(-0.20%) |
May 21, 2024 | 44.12 | 44.15 | 44.08 | 44.11 | 363,400 | +0.11(+0.25%) |
May 20, 2024 | 44.01 | 44.04 | 43.98 | 44.00 | 153,856 | -0.06(-0.14%) |
May 17, 2024 | 44.13 | 44.21 | 44.06 | 44.06 | 423,017 | -0.20(-0.45%) |
May 16, 2024 | 44.43 | 44.46 | 44.25 | 44.26 | 487,132 | -0.17(-0.38%) |
May 15, 2024 | 44.33 | 44.43 | 44.26 | 44.43 | 322,257 | +0.42(+0.95%) |
May 14, 2024 | 43.93 | 44.08 | 43.93 | 44.01 | 297,605 | +0.10(+0.23%) |
May 13, 2024 | 43.95 | 43.98 | 43.90 | 43.91 | 453,183 | +0.16(+0.36%) |
May 10, 2024 | 43.82 | 43.82 | 43.71 | 43.75 | 333,258 | -0.19(-0.43%) |
May 09, 2024 | 43.73 | 43.96 | 43.70 | 43.94 | 360,918 | +0.17(+0.39%) |
May 08, 2024 | 43.81 | 43.83 | 43.74 | 43.77 | 334,063 | -0.09(-0.20%) |
May 07, 2024 | 43.89 | 43.97 | 43.82 | 43.86 | 550,715 | +0.22(+0.50%) |
May 06, 2024 | 43.67 | 43.73 | 43.61 | 43.64 | 343,486 | -0.05(-0.11%) |
May 03, 2024 | 43.81 | 43.81 | 43.57 | 43.69 | 379,710 | +0.27(+0.62%) |
May 02, 2024 | 43.18 | 43.45 | 43.14 | 43.43 | 664,280 | +0.17(+0.39%) |