Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 46.99 | 47.15 | 46.99 | 47.03 | 325,650 | +0.02(+0.04%) |
Jun 20, 2024 | 46.98 | 47.02 | 46.98 | 47.01 | 359,185 | -0.01(-0.02%) |
Jun 18, 2024 | 46.99 | 47.05 | 46.99 | 47.02 | 481,509 | +0.04(+0.09%) |
Jun 17, 2024 | 46.97 | 46.99 | 46.96 | 46.98 | 294,548 | -0.03(-0.06%) |
Jun 14, 2024 | 46.99 | 47.03 | 46.98 | 47.01 | 386,364 | +0.01(+0.01%) |
Jun 13, 2024 | 46.99 | 47.02 | 46.97 | 47.00 | 191,951 | +0.06(+0.14%) |
Jun 12, 2024 | 46.94 | 47.04 | 46.94 | 46.94 | 491,627 | +0.06(+0.13%) |
Jun 11, 2024 | 46.85 | 46.89 | 46.83 | 46.88 | 296,913 | +0.03(+0.06%) |
Jun 10, 2024 | 46.83 | 46.86 | 46.83 | 46.85 | 206,893 | +0.02(+0.04%) |
Jun 07, 2024 | 46.81 | 46.86 | 46.81 | 46.83 | 215,540 | -0.09(-0.19%) |
Jun 06, 2024 | 46.90 | 46.95 | 46.89 | 46.92 | 452,488 | -0.01(-0.02%) |
Jun 05, 2024 | 46.94 | 46.94 | 46.87 | 46.93 | 462,125 | +0.04(+0.10%) |
Jun 04, 2024 | 46.86 | 46.90 | 46.86 | 46.88 | 282,630 | +0.03(+0.07%) |
Jun 03, 2024 | 46.81 | 46.86 | 46.79 | 46.85 | 234,227 | +0.06(+0.13%) |
May 31, 2024 | 46.75 | 46.79 | 46.73 | 46.79 | 348,193 | +0.07(+0.16%) |
May 30, 2024 | 46.71 | 46.72 | 46.69 | 46.71 | 280,129 | +0.04(+0.10%) |
May 29, 2024 | 46.71 | 46.71 | 46.66 | 46.67 | 242,934 | -0.03(-0.06%) |
May 28, 2024 | 46.76 | 46.76 | 46.69 | 46.70 | 277,475 | -0.03(-0.07%) |
May 24, 2024 | 46.73 | 46.74 | 46.69 | 46.73 | 265,734 | +0.03(+0.07%) |
May 23, 2024 | 46.78 | 46.98 | 46.68 | 46.70 | 396,584 | -0.03(-0.06%) |
May 22, 2024 | 46.71 | 46.86 | 46.71 | 46.73 | 491,254 | -0.02(-0.04%) |
May 21, 2024 | 46.73 | 46.77 | 46.72 | 46.75 | 378,566 | +0.02(+0.04%) |
May 20, 2024 | 46.76 | 46.77 | 46.71 | 46.73 | 278,178 | -0.01(-0.02%) |
May 17, 2024 | 46.70 | 46.74 | 46.70 | 46.74 | 240,006 | +0.02(+0.04%) |
May 16, 2024 | 46.75 | 46.79 | 46.72 | 46.72 | 301,456 | -0.04(-0.10%) |
May 15, 2024 | 46.78 | 46.78 | 46.72 | 46.76 | 246,524 | +0.09(+0.20%) |
May 14, 2024 | 46.69 | 46.69 | 46.65 | 46.67 | 209,734 | +0.02(+0.05%) |
May 13, 2024 | 46.66 | 46.67 | 46.64 | 46.64 | 240,598 | +0.02(+0.05%) |
May 10, 2024 | 46.65 | 46.65 | 46.61 | 46.62 | 176,445 | -0.03(-0.07%) |
May 09, 2024 | 46.62 | 46.67 | 46.62 | 46.65 | 245,737 | +0.01(+0.03%) |
May 08, 2024 | 46.65 | 46.68 | 46.62 | 46.64 | 234,102 | -0.01(-0.02%) |
May 07, 2024 | 46.64 | 46.67 | 46.64 | 46.65 | 1,048,015 | +0.03(+0.06%) |
May 06, 2024 | 46.61 | 46.63 | 46.61 | 46.62 | 208,531 | +0.00(+0.00%) |
May 03, 2024 | 46.61 | 46.62 | 46.57 | 46.62 | 343,180 | +0.10(+0.21%) |
May 02, 2024 | 46.46 | 46.54 | 46.46 | 46.52 | 207,931 | +0.07(+0.15%) |
May 01, 2024 | 46.44 | 46.50 | 46.40 | 46.45 | 204,419 | +0.05(+0.11%) |
Apr 30, 2024 | 46.44 | 46.44 | 46.39 | 46.40 | 213,181 | -0.02(-0.04%) |
Apr 29, 2024 | 46.43 | 46.44 | 46.40 | 46.42 | 244,984 | +0.02(+0.04%) |
Apr 26, 2024 | 46.33 | 46.41 | 46.33 | 46.40 | 278,909 | +0.02(+0.05%) |
Apr 25, 2024 | 46.35 | 46.39 | 46.33 | 46.37 | 276,808 | -0.01(-0.03%) |
Apr 24, 2024 | 46.45 | 46.45 | 46.37 | 46.39 | 324,839 | -0.02(-0.04%) |
Apr 23, 2024 | 46.39 | 46.46 | 46.37 | 46.41 | 264,526 | +0.01(+0.02%) |
Apr 22, 2024 | 46.34 | 46.40 | 46.34 | 46.40 | 204,780 | +0.04(+0.09%) |
Apr 19, 2024 | 46.39 | 46.39 | 46.33 | 46.36 | 1,548,786 | +0.04(+0.09%) |
Apr 18, 2024 | 46.37 | 46.38 | 46.31 | 46.32 | 917,799 | -0.04(-0.09%) |
Apr 17, 2024 | 46.38 | 46.38 | 46.32 | 46.36 | 254,634 | +0.07(+0.15%) |
Apr 16, 2024 | 46.32 | 46.32 | 46.26 | 46.29 | 315,377 | -0.03(-0.07%) |
Apr 15, 2024 | 46.36 | 46.36 | 46.29 | 46.32 | 239,629 | -0.07(-0.16%) |
Apr 12, 2024 | 46.41 | 46.41 | 46.36 | 46.40 | 282,011 | +0.03(+0.07%) |
Apr 11, 2024 | 46.39 | 46.39 | 46.30 | 46.36 | 356,030 | +0.01(+0.03%) |
Apr 10, 2024 | 46.44 | 46.44 | 46.32 | 46.35 | 488,950 | -0.15(-0.33%) |
Apr 09, 2024 | 46.49 | 46.51 | 46.47 | 46.50 | 223,940 | +0.06(+0.14%) |
Apr 08, 2024 | 46.45 | 46.46 | 46.43 | 46.44 | 206,075 | -0.02(-0.04%) |
Apr 05, 2024 | 46.47 | 46.49 | 46.45 | 46.46 | 337,847 | -0.03(-0.07%) |
Apr 04, 2024 | 46.48 | 46.50 | 46.46 | 46.49 | 244,993 | +0.01(+0.02%) |
Apr 03, 2024 | 46.47 | 46.48 | 46.43 | 46.48 | 256,037 | +0.02(+0.04%) |
Apr 02, 2024 | 46.46 | 46.47 | 46.42 | 46.46 | 459,257 | +0.00(+0.00%) |