Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 45.58 | 45.67 | 45.40 | 45.44 | 30,104 | +0.00(+0.00%) |
Jun 27, 2024 | 45.38 | 45.44 | 45.26 | 45.44 | 33,212 | +0.04(+0.09%) |
Jun 26, 2024 | 45.48 | 45.48 | 45.24 | 45.40 | 24,337 | -0.18(-0.40%) |
Jun 25, 2024 | 45.86 | 45.87 | 45.33 | 45.58 | 318,762 | -0.47(-1.02%) |
Jun 24, 2024 | 45.86 | 46.25 | 45.86 | 46.05 | 39,806 | +0.24(+0.53%) |
Jun 21, 2024 | 45.63 | 45.80 | 45.61 | 45.80 | 14,795 | +0.06(+0.13%) |
Jun 20, 2024 | 45.74 | 45.74 | 45.61 | 45.74 | 38,749 | +0.17(+0.38%) |
Jun 18, 2024 | 45.53 | 45.61 | 45.49 | 45.57 | 19,969 | +0.17(+0.37%) |
Jun 17, 2024 | 44.98 | 45.45 | 44.98 | 45.41 | 35,881 | +0.37(+0.82%) |
Jun 14, 2024 | 45.10 | 45.10 | 44.89 | 45.03 | 11,919 | -0.30(-0.67%) |
Jun 13, 2024 | 45.43 | 45.43 | 45.14 | 45.34 | 5,942 | -0.17(-0.37%) |
Jun 12, 2024 | 45.67 | 45.73 | 45.42 | 45.51 | 9,154 | +0.20(+0.44%) |
Jun 11, 2024 | 45.15 | 45.34 | 45.10 | 45.31 | 7,692 | -0.17(-0.37%) |
Jun 10, 2024 | 45.17 | 45.48 | 45.17 | 45.48 | 4,092 | +0.09(+0.19%) |
Jun 07, 2024 | 45.43 | 45.51 | 45.39 | 45.39 | 22,930 | -0.04(-0.09%) |
Jun 06, 2024 | 45.52 | 45.69 | 45.24 | 45.44 | 12,289 | -0.13(-0.29%) |
Jun 05, 2024 | 45.49 | 45.60 | 45.22 | 45.57 | 7,757 | +0.26(+0.58%) |
Jun 04, 2024 | 45.27 | 45.42 | 45.12 | 45.31 | 18,108 | -0.09(-0.21%) |
Jun 03, 2024 | 45.75 | 45.75 | 45.22 | 45.40 | 13,184 | -0.32(-0.71%) |
May 31, 2024 | 45.32 | 45.72 | 45.07 | 45.72 | 13,694 | +0.48(+1.07%) |
May 30, 2024 | 45.19 | 45.37 | 45.08 | 45.24 | 7,921 | -0.04(-0.09%) |
May 29, 2024 | 45.29 | 45.37 | 45.24 | 45.28 | 7,291 | -0.26(-0.57%) |
May 28, 2024 | 45.83 | 45.83 | 45.41 | 45.54 | 7,139 | -0.29(-0.64%) |
May 24, 2024 | 45.73 | 45.83 | 45.66 | 45.83 | 8,186 | +0.31(+0.68%) |
May 23, 2024 | 45.96 | 45.97 | 45.44 | 45.52 | 14,200 | -0.38(-0.82%) |
May 22, 2024 | 46.05 | 46.09 | 45.83 | 45.90 | 5,245 | -0.18(-0.39%) |
May 21, 2024 | 46.04 | 46.08 | 45.94 | 46.08 | 7,444 | +0.05(+0.11%) |
May 20, 2024 | 46.08 | 46.17 | 46.01 | 46.03 | 7,259 | -0.10(-0.22%) |
May 17, 2024 | 46.04 | 46.13 | 45.98 | 46.13 | 13,504 | +0.11(+0.24%) |
May 16, 2024 | 46.03 | 46.08 | 46.01 | 46.02 | 6,380 | +0.01(+0.03%) |
May 15, 2024 | 45.89 | 46.02 | 45.85 | 46.01 | 8,579 | +0.35(+0.77%) |
May 14, 2024 | 45.62 | 45.69 | 45.48 | 45.65 | 11,025 | +0.13(+0.30%) |
May 13, 2024 | 45.68 | 45.84 | 45.49 | 45.52 | 14,116 | -0.09(-0.20%) |
May 10, 2024 | 45.56 | 45.69 | 45.51 | 45.61 | 12,584 | +0.16(+0.35%) |
May 09, 2024 | 45.26 | 45.45 | 45.24 | 45.45 | 54,355 | +0.28(+0.62%) |
May 08, 2024 | 45.16 | 45.20 | 45.07 | 45.17 | 10,094 | +0.01(+0.02%) |
May 07, 2024 | 45.11 | 45.26 | 45.11 | 45.16 | 29,613 | +0.21(+0.47%) |
May 06, 2024 | 44.81 | 44.96 | 44.74 | 44.95 | 19,623 | +0.40(+0.89%) |
May 03, 2024 | 44.64 | 44.64 | 44.36 | 44.55 | 25,143 | +0.30(+0.68%) |
May 02, 2024 | 44.06 | 44.31 | 44.06 | 44.25 | 18,902 | +0.19(+0.43%) |