Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 45.78 | 45.78 | 45.69 | 45.70 | 370,124 | -0.23(-0.50%) |
Jun 25, 2024 | 45.90 | 45.93 | 45.86 | 45.93 | 534,282 | +0.00(+0.00%) |
Jun 24, 2024 | 45.92 | 45.94 | 45.87 | 45.93 | 617,724 | +0.02(+0.04%) |
Jun 21, 2024 | 45.94 | 45.97 | 45.83 | 45.91 | 692,900 | +0.02(+0.04%) |
Jun 20, 2024 | 45.79 | 45.89 | 45.76 | 45.89 | 647,781 | -0.10(-0.22%) |
Jun 18, 2024 | 45.95 | 46.00 | 45.84 | 45.99 | 343,853 | +0.19(+0.41%) |
Jun 17, 2024 | 45.78 | 45.81 | 45.73 | 45.80 | 249,218 | -0.17(-0.37%) |
Jun 14, 2024 | 45.96 | 46.00 | 45.91 | 45.97 | 332,344 | +0.06(+0.13%) |
Jun 13, 2024 | 45.85 | 45.95 | 45.78 | 45.91 | 471,917 | +0.25(+0.55%) |
Jun 12, 2024 | 45.80 | 45.90 | 45.66 | 45.66 | 364,350 | +0.17(+0.37%) |
Jun 11, 2024 | 45.35 | 45.49 | 45.31 | 45.49 | 353,845 | +0.21(+0.46%) |
Jun 10, 2024 | 45.31 | 45.42 | 45.25 | 45.28 | 329,192 | -0.09(-0.20%) |
Jun 07, 2024 | 45.43 | 45.43 | 45.35 | 45.37 | 757,682 | -0.35(-0.77%) |
Jun 06, 2024 | 45.64 | 45.76 | 45.61 | 45.72 | 605,258 | -0.01(-0.02%) |
Jun 05, 2024 | 45.63 | 45.73 | 45.53 | 45.73 | 368,919 | +0.12(+0.26%) |
Jun 04, 2024 | 45.52 | 45.65 | 45.49 | 45.61 | 771,590 | +0.18(+0.40%) |
Jun 03, 2024 | 45.30 | 45.43 | 45.24 | 45.43 | 705,859 | +0.25(+0.56%) |
May 31, 2024 | 45.12 | 45.18 | 45.10 | 45.18 | 995,077 | +0.17(+0.38%) |
May 30, 2024 | 44.88 | 45.02 | 44.88 | 45.01 | 409,760 | +0.22(+0.49%) |
May 29, 2024 | 44.86 | 44.87 | 44.73 | 44.79 | 366,382 | -0.20(-0.44%) |
May 28, 2024 | 45.21 | 45.22 | 44.96 | 44.99 | 362,928 | -0.21(-0.46%) |
May 24, 2024 | 45.14 | 45.20 | 45.09 | 45.20 | 240,266 | +0.07(+0.15%) |
May 23, 2024 | 45.29 | 45.29 | 45.07 | 45.13 | 414,111 | -0.15(-0.33%) |
May 22, 2024 | 45.28 | 45.32 | 45.22 | 45.28 | 285,108 | -0.06(-0.13%) |
May 21, 2024 | 45.34 | 45.34 | 45.29 | 45.34 | 327,693 | +0.10(+0.22%) |
May 20, 2024 | 45.26 | 45.27 | 45.22 | 45.24 | 479,820 | -0.05(-0.11%) |
May 17, 2024 | 45.34 | 45.38 | 45.25 | 45.29 | 402,698 | -0.09(-0.20%) |
May 16, 2024 | 45.50 | 45.51 | 45.38 | 45.38 | 459,863 | -0.12(-0.26%) |
May 15, 2024 | 45.42 | 45.51 | 45.37 | 45.50 | 533,389 | +0.34(+0.75%) |
May 14, 2024 | 45.08 | 45.21 | 45.08 | 45.16 | 359,013 | +0.10(+0.22%) |
May 13, 2024 | 45.11 | 45.13 | 45.04 | 45.06 | 576,361 | +0.02(+0.04%) |
May 10, 2024 | 45.05 | 45.08 | 44.99 | 45.04 | 446,801 | -0.10(-0.22%) |
May 09, 2024 | 45.07 | 45.16 | 44.99 | 45.14 | 458,394 | +0.10(+0.22%) |
May 08, 2024 | 45.06 | 45.07 | 45.01 | 45.04 | 436,489 | -0.05(-0.11%) |
May 07, 2024 | 45.15 | 45.21 | 45.08 | 45.09 | 622,323 | +0.04(+0.09%) |
May 06, 2024 | 45.01 | 45.05 | 44.96 | 45.05 | 483,877 | +0.06(+0.13%) |
May 03, 2024 | 45.05 | 45.05 | 44.88 | 44.99 | 503,655 | +0.22(+0.49%) |
May 02, 2024 | 44.57 | 44.77 | 44.53 | 44.77 | 489,093 | +0.19(+0.42%) |
May 01, 2024 | 44.49 | 44.70 | 44.39 | 44.58 | 540,426 | +0.21(+0.47%) |
Apr 30, 2024 | 44.44 | 44.52 | 44.36 | 44.37 | 1,750,663 | -0.20(-0.45%) |
Apr 29, 2024 | 44.51 | 44.62 | 44.51 | 44.57 | 364,588 | +0.10(+0.22%) |
Apr 26, 2024 | 44.43 | 44.51 | 44.43 | 44.47 | 384,175 | +0.10(+0.22%) |
Apr 25, 2024 | 44.35 | 44.37 | 44.23 | 44.37 | 429,876 | -0.13(-0.29%) |
Apr 24, 2024 | 44.56 | 44.56 | 44.39 | 44.50 | 657,697 | -0.11(-0.25%) |
Apr 23, 2024 | 44.48 | 44.68 | 44.44 | 44.61 | 667,562 | +0.08(+0.18%) |
Apr 22, 2024 | 44.50 | 44.55 | 44.45 | 44.53 | 1,185,742 | +0.03(+0.07%) |
Apr 19, 2024 | 44.53 | 44.54 | 44.45 | 44.50 | 643,022 | +0.04(+0.09%) |
Apr 18, 2024 | 44.58 | 44.58 | 44.40 | 44.46 | 414,235 | -0.10(-0.22%) |
Apr 17, 2024 | 44.48 | 44.59 | 44.41 | 44.56 | 477,651 | +0.20(+0.45%) |
Apr 16, 2024 | 44.37 | 44.38 | 44.26 | 44.36 | 757,769 | -0.12(-0.27%) |
Apr 15, 2024 | 44.56 | 44.56 | 44.40 | 44.48 | 1,580,449 | -0.30(-0.67%) |
Apr 12, 2024 | 44.81 | 44.86 | 44.76 | 44.78 | 636,988 | +0.14(+0.31%) |
Apr 11, 2024 | 44.74 | 44.76 | 44.56 | 44.64 | 584,035 | -0.04(-0.09%) |
Apr 10, 2024 | 44.87 | 44.88 | 44.64 | 44.68 | 1,084,225 | -0.54(-1.19%) |
Apr 09, 2024 | 45.19 | 45.22 | 45.15 | 45.21 | 368,652 | +0.15(+0.33%) |
Apr 08, 2024 | 45.08 | 45.08 | 45.01 | 45.06 | 863,303 | -0.03(-0.07%) |
Apr 05, 2024 | 45.19 | 45.23 | 45.07 | 45.09 | 464,752 | -0.22(-0.48%) |
Apr 04, 2024 | 45.28 | 45.31 | 45.18 | 45.31 | 546,006 | +0.10(+0.22%) |
Apr 03, 2024 | 45.18 | 45.21 | 45.00 | 45.21 | 548,503 | +0.02(+0.04%) |
Apr 02, 2024 | 45.14 | 45.19 | 45.02 | 45.19 | 1,345,641 | -0.03(-0.07%) |