Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 46.92 | 47.13 | 46.65 | 46.78 | 304,123 | +0.02(+0.04%) |
Jun 27, 2024 | 46.85 | 46.86 | 46.60 | 46.76 | 379,215 | -0.14(-0.30%) |
Jun 26, 2024 | 46.89 | 46.99 | 46.72 | 46.90 | 251,357 | -0.10(-0.21%) |
Jun 25, 2024 | 47.13 | 47.13 | 46.84 | 47.00 | 337,580 | -0.06(-0.13%) |
Jun 24, 2024 | 47.00 | 47.31 | 46.98 | 47.06 | 439,504 | +0.08(+0.17%) |
Jun 21, 2024 | 47.13 | 47.13 | 46.96 | 46.98 | 318,833 | -0.20(-0.43%) |
Jun 20, 2024 | 47.36 | 47.45 | 47.10 | 47.18 | 456,778 | -0.13(-0.27%) |
Jun 18, 2024 | 47.05 | 47.34 | 47.05 | 47.31 | 324,000 | +0.26(+0.55%) |
Jun 17, 2024 | 46.78 | 47.17 | 46.66 | 47.05 | 340,076 | +0.24(+0.51%) |
Jun 14, 2024 | 46.70 | 46.81 | 46.51 | 46.81 | 340,455 | +0.02(+0.04%) |
Jun 13, 2024 | 46.89 | 46.98 | 46.57 | 46.79 | 284,791 | +0.07(+0.15%) |
Jun 12, 2024 | 46.95 | 47.06 | 46.62 | 46.72 | 255,783 | +0.22(+0.47%) |
Jun 11, 2024 | 46.48 | 46.51 | 46.15 | 46.51 | 260,831 | -0.08(-0.17%) |
Jun 10, 2024 | 46.44 | 46.64 | 46.31 | 46.59 | 290,180 | +0.08(+0.17%) |
Jun 07, 2024 | 46.54 | 46.76 | 46.41 | 46.51 | 340,255 | -0.16(-0.34%) |
Jun 06, 2024 | 46.74 | 46.75 | 46.54 | 46.66 | 345,528 | -0.05(-0.11%) |
Jun 05, 2024 | 46.61 | 46.71 | 46.38 | 46.71 | 321,374 | +0.26(+0.56%) |
Jun 04, 2024 | 46.26 | 46.52 | 46.15 | 46.46 | 249,935 | +0.06(+0.13%) |
Jun 03, 2024 | 46.67 | 46.67 | 46.02 | 46.40 | 228,472 | -0.08(-0.17%) |
May 31, 2024 | 46.05 | 46.51 | 45.79 | 46.48 | 221,716 | +0.45(+0.97%) |
May 30, 2024 | 45.92 | 46.21 | 45.91 | 46.03 | 312,550 | +0.13(+0.28%) |
May 29, 2024 | 45.99 | 45.99 | 45.83 | 45.90 | 191,239 | -0.43(-0.92%) |
May 28, 2024 | 46.38 | 46.44 | 46.12 | 46.33 | 279,851 | +0.15(+0.32%) |
May 24, 2024 | 46.06 | 46.25 | 46.01 | 46.18 | 232,732 | +0.30(+0.65%) |
May 23, 2024 | 46.49 | 46.51 | 45.81 | 45.88 | 321,689 | -0.35(-0.75%) |
May 22, 2024 | 46.41 | 46.41 | 46.04 | 46.23 | 327,162 | -0.25(-0.53%) |
May 21, 2024 | 46.39 | 46.50 | 46.32 | 46.48 | 201,058 | +0.09(+0.19%) |
May 20, 2024 | 46.43 | 46.55 | 46.33 | 46.39 | 265,275 | -0.03(-0.06%) |
May 17, 2024 | 46.39 | 46.42 | 46.28 | 46.42 | 217,957 | +0.05(+0.11%) |
May 16, 2024 | 46.48 | 46.58 | 46.37 | 46.37 | 223,162 | -0.09(-0.19%) |
May 15, 2024 | 46.19 | 46.48 | 46.09 | 46.46 | 290,385 | +0.56(+1.21%) |
May 14, 2024 | 45.75 | 45.93 | 45.69 | 45.90 | 323,653 | +0.27(+0.59%) |
May 13, 2024 | 45.73 | 45.79 | 45.56 | 45.63 | 239,536 | +0.13(+0.28%) |
May 10, 2024 | 45.57 | 45.64 | 45.46 | 45.50 | 224,217 | +0.14(+0.31%) |
May 09, 2024 | 45.09 | 45.37 | 45.03 | 45.36 | 214,028 | +0.30(+0.66%) |
May 08, 2024 | 44.83 | 45.10 | 44.73 | 45.07 | 229,956 | +0.11(+0.24%) |
May 07, 2024 | 44.89 | 45.06 | 44.87 | 44.96 | 152,294 | +0.17(+0.38%) |
May 06, 2024 | 44.66 | 44.79 | 44.61 | 44.79 | 252,800 | +0.31(+0.69%) |
May 03, 2024 | 44.55 | 44.64 | 44.26 | 44.48 | 215,296 | +0.43(+0.97%) |
May 02, 2024 | 43.99 | 44.15 | 43.70 | 44.05 | 247,834 | +0.40(+0.91%) |
May 01, 2024 | 43.70 | 44.18 | 43.57 | 43.65 | 255,763 | -0.21(-0.48%) |
Apr 30, 2024 | 44.38 | 44.38 | 43.85 | 43.86 | 339,369 | -0.64(-1.43%) |
Apr 29, 2024 | 44.29 | 44.51 | 44.29 | 44.50 | 162,508 | +0.39(+0.88%) |
Apr 26, 2024 | 44.14 | 44.29 | 44.11 | 44.11 | 236,083 | +0.06(+0.14%) |
Apr 25, 2024 | 43.83 | 44.14 | 43.70 | 44.05 | 215,944 | -0.06(-0.14%) |
Apr 24, 2024 | 44.13 | 44.18 | 43.95 | 44.11 | 201,969 | -0.02(-0.04%) |
Apr 23, 2024 | 43.80 | 44.14 | 43.69 | 44.13 | 263,504 | +0.44(+1.00%) |
Apr 22, 2024 | 43.44 | 43.87 | 43.27 | 43.69 | 646,372 | +0.44(+1.01%) |
Apr 19, 2024 | 43.21 | 43.46 | 43.18 | 43.26 | 475,745 | +0.05(+0.11%) |
Apr 18, 2024 | 43.35 | 43.45 | 43.08 | 43.21 | 414,282 | +0.02(+0.05%) |
Apr 17, 2024 | 43.45 | 43.52 | 43.05 | 43.19 | 206,266 | -0.07(-0.16%) |
Apr 16, 2024 | 43.50 | 43.50 | 43.15 | 43.26 | 308,731 | -0.23(-0.53%) |
Apr 15, 2024 | 44.24 | 44.27 | 43.38 | 43.49 | 409,433 | -0.38(-0.86%) |
Apr 12, 2024 | 44.24 | 44.37 | 43.75 | 43.86 | 222,530 | -0.59(-1.32%) |
Apr 11, 2024 | 44.35 | 44.55 | 44.01 | 44.45 | 312,921 | +0.24(+0.54%) |
Apr 10, 2024 | 44.33 | 44.39 | 43.99 | 44.21 | 292,667 | -0.59(-1.31%) |
Apr 09, 2024 | 44.82 | 44.84 | 44.40 | 44.80 | 208,584 | +0.13(+0.29%) |
Apr 08, 2024 | 44.72 | 44.78 | 44.62 | 44.67 | 155,481 | +0.00(+0.00%) |
Apr 05, 2024 | 44.41 | 44.77 | 44.26 | 44.67 | 375,610 | +0.35(+0.78%) |
Apr 04, 2024 | 44.96 | 45.02 | 44.25 | 44.32 | 268,662 | -0.34(-0.76%) |
Apr 03, 2024 | 44.58 | 44.77 | 44.54 | 44.66 | 226,307 | +0.06(+0.13%) |
Apr 02, 2024 | 44.66 | 44.66 | 44.51 | 44.60 | 289,979 | -0.23(-0.51%) |