Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 45.64 | 45.77 | 45.36 | 45.40 | 3,324 | -0.12(-0.27%) |
Jun 27, 2024 | 44.77 | 45.53 | 44.77 | 45.53 | 1,166 | +0.87(+1.96%) |
Jun 26, 2024 | 44.50 | 44.65 | 44.50 | 44.65 | 719 | +0.25(+0.56%) |
Jun 25, 2024 | 44.32 | 44.41 | 44.19 | 44.41 | 2,012 | +0.20(+0.44%) |
Jun 24, 2024 | 44.18 | 44.21 | 44.18 | 44.21 | 228 | +0.02(+0.05%) |
Jun 21, 2024 | 43.93 | 44.19 | 43.91 | 44.19 | 939 | +0.19(+0.44%) |
Jun 20, 2024 | 44.27 | 44.27 | 44.00 | 44.00 | 1,595 | -0.34(-0.76%) |
Jun 18, 2024 | 44.45 | 44.45 | 44.33 | 44.33 | 390 | -0.04(-0.08%) |
Jun 17, 2024 | 44.15 | 44.66 | 43.85 | 44.37 | 5,141 | +0.05(+0.11%) |
Jun 14, 2024 | 44.18 | 44.32 | 44.18 | 44.32 | 2,549 | -0.08(-0.18%) |
Jun 13, 2024 | 44.44 | 44.44 | 44.35 | 44.40 | 6,849 | -0.47(-1.04%) |
Jun 12, 2024 | 44.70 | 45.15 | 44.70 | 44.87 | 1,972 | +0.72(+1.64%) |
Jun 11, 2024 | 43.93 | 44.15 | 43.91 | 44.15 | 2,382 | -0.14(-0.32%) |
Jun 10, 2024 | 44.09 | 44.29 | 44.09 | 44.29 | 521 | +0.40(+0.91%) |
Jun 07, 2024 | 43.87 | 43.89 | 43.87 | 43.89 | 660 | -0.61(-1.38%) |
Jun 06, 2024 | 44.69 | 44.76 | 44.43 | 44.50 | 1,595 | +0.10(+0.22%) |
Jun 05, 2024 | 44.16 | 44.40 | 44.07 | 44.40 | 1,904 | +0.62(+1.42%) |
Jun 04, 2024 | 43.69 | 43.78 | 43.69 | 43.78 | 2,502 | -0.11(-0.26%) |
Jun 03, 2024 | 44.34 | 44.34 | 43.90 | 43.90 | 258 | +0.00(+0.00%) |
May 31, 2024 | 44.06 | 44.06 | 43.89 | 43.89 | 1,065 | -0.35(-0.80%) |
May 30, 2024 | 44.38 | 44.38 | 44.25 | 44.25 | 451 | -0.97(-2.15%) |
May 29, 2024 | 44.90 | 45.22 | 44.90 | 45.22 | 546 | -0.24(-0.53%) |
May 28, 2024 | 45.66 | 45.66 | 45.25 | 45.46 | 1,650 | -0.48(-1.05%) |
May 24, 2024 | 45.85 | 46.00 | 45.85 | 45.94 | 516 | +0.29(+0.64%) |
May 23, 2024 | 46.17 | 46.18 | 45.65 | 45.65 | 2,008 | -0.50(-1.09%) |
May 22, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 192 | -0.51(-1.08%) |
May 21, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 250 | -0.29(-0.62%) |
May 20, 2024 | 46.61 | 46.95 | 46.61 | 46.95 | 858 | +0.37(+0.79%) |
May 17, 2024 | 46.54 | 46.58 | 46.40 | 46.58 | 1,454 | +0.37(+0.81%) |
May 16, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 121 | -0.43(-0.92%) |
May 15, 2024 | 45.74 | 46.63 | 45.74 | 46.63 | 3,311 | +1.13(+2.49%) |
May 14, 2024 | 45.35 | 45.50 | 45.35 | 45.50 | 425 | +0.49(+1.08%) |
May 13, 2024 | 45.15 | 45.15 | 45.01 | 45.02 | 610 | +0.16(+0.35%) |
May 10, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 183 | -0.23(-0.50%) |
May 09, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 235 | +0.31(+0.70%) |
May 08, 2024 | 44.63 | 44.78 | 44.63 | 44.77 | 1,425 | -0.02(-0.05%) |
May 07, 2024 | 44.61 | 44.79 | 44.61 | 44.79 | 218 | -0.37(-0.83%) |
May 06, 2024 | 45.15 | 45.16 | 45.05 | 45.16 | 1,692 | +0.57(+1.29%) |
May 03, 2024 | 44.47 | 44.59 | 44.46 | 44.59 | 1,460 | +0.02(+0.05%) |
May 02, 2024 | 44.36 | 44.57 | 44.36 | 44.57 | 367 | +0.69(+1.56%) |
May 01, 2024 | 43.58 | 43.88 | 43.58 | 43.88 | 685 | -0.09(-0.21%) |
Apr 30, 2024 | 44.74 | 44.80 | 43.98 | 43.98 | 2,426 | -1.30(-2.86%) |
Apr 29, 2024 | 45.33 | 45.39 | 45.07 | 45.27 | 5,046 | +0.26(+0.57%) |
Apr 26, 2024 | 44.91 | 45.02 | 44.91 | 45.01 | 5,340 | +0.93(+2.12%) |
Apr 25, 2024 | 43.41 | 44.08 | 43.41 | 44.08 | 480 | -0.19(-0.42%) |
Apr 24, 2024 | 44.56 | 44.56 | 43.92 | 44.27 | 1,121 | +0.14(+0.32%) |
Apr 23, 2024 | 43.40 | 44.12 | 43.40 | 44.12 | 994 | +1.04(+2.40%) |
Apr 22, 2024 | 42.75 | 43.28 | 42.75 | 43.09 | 4,160 | +0.68(+1.61%) |
Apr 19, 2024 | 42.89 | 42.89 | 42.21 | 42.41 | 2,020 | -0.71(-1.65%) |
Apr 18, 2024 | 43.28 | 43.28 | 43.12 | 43.12 | 1,092 | -0.14(-0.33%) |
Apr 17, 2024 | 43.75 | 43.75 | 43.26 | 43.26 | 628 | -0.40(-0.91%) |
Apr 16, 2024 | 43.45 | 43.72 | 43.45 | 43.66 | 2,598 | -0.07(-0.17%) |
Apr 15, 2024 | 44.94 | 44.94 | 43.65 | 43.73 | 3,253 | -1.21(-2.69%) |
Apr 12, 2024 | 45.41 | 45.41 | 44.94 | 44.94 | 1,350 | -1.05(-2.27%) |
Apr 11, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 330 | +0.34(+0.75%) |
Apr 10, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 432 | -0.57(-1.23%) |
Apr 09, 2024 | 46.10 | 46.21 | 46.10 | 46.21 | 454 | -0.05(-0.12%) |
Apr 08, 2024 | 46.33 | 46.33 | 46.27 | 46.27 | 1,058 | +0.22(+0.48%) |
Apr 05, 2024 | 46.00 | 46.26 | 46.00 | 46.05 | 3,756 | +0.20(+0.44%) |
Apr 04, 2024 | 46.92 | 46.92 | 45.83 | 45.84 | 7,807 | -0.38(-0.82%) |
Apr 03, 2024 | 45.90 | 46.46 | 45.90 | 46.22 | 5,185 | +0.17(+0.37%) |
Apr 02, 2024 | 46.10 | 46.32 | 45.92 | 46.05 | 126,476 | -0.78(-1.67%) |