Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 44.99 | 0 | +0.18(+0.40%) | |||
Jul 03, 2024 | 44.64 | 44.81 | 44.64 | 44.81 | 16,256 | +0.14(+0.31%) |
Jul 02, 2024 | 44.55 | 44.67 | 44.54 | 44.67 | 18,201 | +0.12(+0.27%) |
Jul 01, 2024 | 44.65 | 44.65 | 44.52 | 44.55 | 26,137 | -0.05(-0.11%) |
Jun 28, 2024 | 44.74 | 44.81 | 44.60 | 44.60 | 34,393 | -0.10(-0.23%) |
Jun 27, 2024 | 44.66 | 44.70 | 44.62 | 44.70 | 18,894 | +0.08(+0.18%) |
Jun 26, 2024 | 44.71 | 44.71 | 44.59 | 44.62 | 18,259 | -0.14(-0.31%) |
Jun 25, 2024 | 44.76 | 44.76 | 44.70 | 44.76 | 20,256 | -0.15(-0.33%) |
Jun 24, 2024 | 44.98 | 45.06 | 44.88 | 44.91 | 69,111 | -0.07(-0.16%) |
Jun 21, 2024 | 44.91 | 44.98 | 44.87 | 44.98 | 19,762 | +0.06(+0.13%) |
Jun 20, 2024 | 44.96 | 44.96 | 44.83 | 44.92 | 51,678 | -0.05(-0.11%) |
Jun 18, 2024 | 44.86 | 44.97 | 44.86 | 44.97 | 57,616 | +0.14(+0.31%) |
Jun 17, 2024 | 44.76 | 44.85 | 44.68 | 44.83 | 18,644 | +0.04(+0.10%) |
Jun 14, 2024 | 44.91 | 44.91 | 44.76 | 44.79 | 13,528 | -0.21(-0.48%) |
Jun 13, 2024 | 45.09 | 45.09 | 44.93 | 45.00 | 12,840 | +0.01(+0.02%) |
Jun 12, 2024 | 45.07 | 45.10 | 44.98 | 44.99 | 14,599 | +0.21(+0.47%) |
Jun 11, 2024 | 44.70 | 44.78 | 44.65 | 44.78 | 12,830 | +0.08(+0.19%) |
Jun 10, 2024 | 44.68 | 44.70 | 44.61 | 44.70 | 12,655 | +0.02(+0.05%) |
Jun 07, 2024 | 44.65 | 44.73 | 44.63 | 44.67 | 10,686 | -0.16(-0.37%) |
Jun 06, 2024 | 44.87 | 44.89 | 44.81 | 44.84 | 21,528 | -0.05(-0.11%) |
Jun 05, 2024 | 44.88 | 44.92 | 44.76 | 44.89 | 15,872 | +0.14(+0.31%) |
Jun 04, 2024 | 44.75 | 44.83 | 44.73 | 44.75 | 14,485 | -0.01(-0.02%) |
Jun 03, 2024 | 44.60 | 44.76 | 44.60 | 44.76 | 8,344 | +0.17(+0.38%) |
May 31, 2024 | 44.48 | 44.59 | 44.47 | 44.59 | 19,175 | +0.16(+0.36%) |
May 30, 2024 | 44.32 | 44.43 | 44.32 | 44.43 | 20,184 | +0.13(+0.29%) |
May 29, 2024 | 44.30 | 44.31 | 44.25 | 44.30 | 10,450 | -0.12(-0.26%) |
May 28, 2024 | 44.65 | 44.65 | 44.41 | 44.42 | 10,477 | -0.19(-0.43%) |
May 24, 2024 | 44.56 | 44.61 | 44.51 | 44.61 | 15,346 | -0.10(-0.22%) |
May 23, 2024 | 44.88 | 44.88 | 44.71 | 44.71 | 16,463 | -0.18(-0.40%) |
May 22, 2024 | 44.89 | 44.93 | 44.84 | 44.89 | 15,131 | -0.12(-0.27%) |
May 21, 2024 | 44.98 | 45.06 | 44.98 | 45.01 | 16,273 | +0.02(+0.04%) |
May 20, 2024 | 45.04 | 45.06 | 44.98 | 44.99 | 10,444 | -0.04(-0.08%) |
May 17, 2024 | 45.05 | 45.08 | 44.98 | 45.03 | 12,131 | -0.02(-0.05%) |
May 16, 2024 | 45.13 | 45.14 | 45.05 | 45.05 | 16,889 | -0.07(-0.15%) |
May 15, 2024 | 45.02 | 45.17 | 45.02 | 45.12 | 14,515 | +0.23(+0.50%) |
May 14, 2024 | 44.90 | 44.90 | 44.82 | 44.89 | 11,755 | +0.10(+0.22%) |
May 13, 2024 | 44.94 | 44.94 | 44.79 | 44.79 | 23,413 | -0.01(-0.02%) |
May 10, 2024 | 44.88 | 44.90 | 44.77 | 44.80 | 16,602 | -0.08(-0.18%) |
May 09, 2024 | 44.91 | 44.92 | 44.83 | 44.88 | 48,197 | -0.04(-0.09%) |
May 08, 2024 | 44.97 | 44.97 | 44.89 | 44.92 | 14,980 | -0.09(-0.20%) |
May 07, 2024 | 45.08 | 45.10 | 44.97 | 45.01 | 29,339 | +0.00(+0.00%) |
May 06, 2024 | 45.00 | 45.06 | 45.00 | 45.01 | 18,600 | +0.03(+0.06%) |
May 03, 2024 | 45.05 | 45.05 | 44.88 | 44.98 | 19,980 | +0.24(+0.54%) |
May 02, 2024 | 44.56 | 44.75 | 44.56 | 44.74 | 58,544 | +0.24(+0.54%) |