Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 47.20 | 47.20 | 46.86 | 46.86 | 104 | -0.08(-0.16%) |
Jun 27, 2024 | 46.84 | 46.97 | 46.84 | 46.94 | 1,089 | +0.02(+0.05%) |
Jun 26, 2024 | 46.90 | 46.91 | 46.90 | 46.91 | 167 | +0.02(+0.04%) |
Jun 25, 2024 | 46.65 | 46.89 | 46.65 | 46.89 | 497 | +0.45(+0.98%) |
Jun 24, 2024 | 46.83 | 46.83 | 46.44 | 46.44 | 706 | -0.49(-1.05%) |
Jun 21, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 100 | -0.25(-0.54%) |
Jun 20, 2024 | 47.60 | 47.61 | 47.19 | 47.19 | 623 | -0.43(-0.90%) |
Jun 18, 2024 | 47.60 | 47.66 | 47.60 | 47.62 | 585 | +0.19(+0.40%) |
Jun 17, 2024 | 46.70 | 47.60 | 46.70 | 47.43 | 7,533 | +0.82(+1.75%) |
Jun 14, 2024 | 46.63 | 46.63 | 46.60 | 46.62 | 661 | -0.11(-0.24%) |
Jun 13, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 2 | +0.35(+0.76%) |
Jun 12, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 40 | +0.63(+1.39%) |
Jun 11, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 44 | +0.09(+0.19%) |
Jun 10, 2024 | 45.41 | 45.65 | 45.41 | 45.65 | 856 | +0.31(+0.69%) |
Jun 07, 2024 | 45.41 | 45.45 | 45.34 | 45.34 | 650 | +0.03(+0.06%) |
Jun 06, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 2 | -0.11(-0.23%) |
Jun 05, 2024 | 44.72 | 45.42 | 44.72 | 45.42 | 971 | +0.89(+2.01%) |
Jun 04, 2024 | 44.38 | 44.56 | 44.31 | 44.52 | 948 | +0.14(+0.32%) |
Jun 03, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 13 | -0.02(-0.05%) |
May 31, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 100 | -0.07(-0.16%) |
May 30, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 1 | -0.60(-1.32%) |
May 29, 2024 | 45.32 | 45.32 | 45.07 | 45.07 | 2,880 | -0.30(-0.66%) |
May 28, 2024 | 45.41 | 45.41 | 45.37 | 45.37 | 1,290 | +0.12(+0.26%) |
May 24, 2024 | 45.27 | 45.27 | 45.23 | 45.25 | 1,418 | +0.40(+0.88%) |
May 23, 2024 | 45.41 | 45.41 | 44.86 | 44.86 | 1,108 | -0.03(-0.07%) |
May 22, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 0 | -0.02(-0.05%) |
May 21, 2024 | 44.61 | 44.91 | 44.61 | 44.91 | 1,575 | -0.01(-0.01%) |
May 20, 2024 | 44.84 | 44.92 | 44.84 | 44.92 | 321 | +0.32(+0.72%) |
May 17, 2024 | 44.50 | 44.60 | 44.50 | 44.60 | 277 | -0.13(-0.29%) |
May 16, 2024 | 44.95 | 45.00 | 44.73 | 44.73 | 2,969 | -0.12(-0.28%) |
May 15, 2024 | 44.44 | 44.85 | 44.44 | 44.85 | 308 | +0.80(+1.82%) |
May 14, 2024 | 44.06 | 44.06 | 43.95 | 44.05 | 345 | +0.33(+0.75%) |
May 13, 2024 | 43.76 | 43.76 | 43.72 | 43.72 | 652 | -0.09(-0.21%) |
May 10, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 100 | +0.12(+0.27%) |
May 09, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 5 | +0.05(+0.11%) |
May 08, 2024 | 43.58 | 43.64 | 43.58 | 43.64 | 442 | +0.04(+0.10%) |
May 07, 2024 | 43.70 | 43.70 | 43.60 | 43.60 | 774 | +0.02(+0.05%) |
May 06, 2024 | 43.40 | 43.58 | 43.24 | 43.58 | 2,752 | +0.66(+1.53%) |
May 03, 2024 | 42.83 | 42.92 | 42.83 | 42.92 | 199 | +0.75(+1.77%) |
May 02, 2024 | 42.01 | 42.25 | 41.67 | 42.17 | 7,681 | +0.44(+1.07%) |
May 01, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 12 | -0.36(-0.85%) |
Apr 30, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 4 | -0.64(-1.50%) |
Apr 29, 2024 | 42.73 | 42.73 | 42.64 | 42.73 | 813 | +0.04(+0.09%) |
Apr 26, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 100 | +0.63(+1.50%) |
Apr 25, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 3 | -0.20(-0.48%) |
Apr 24, 2024 | 42.64 | 42.64 | 42.15 | 42.27 | 7,945 | -0.02(-0.04%) |
Apr 23, 2024 | 42.03 | 42.28 | 41.90 | 42.28 | 6,772 | +0.77(+1.85%) |
Apr 22, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 7 | +0.41(+1.00%) |
Apr 19, 2024 | 41.92 | 41.92 | 41.11 | 41.11 | 1,068 | -1.01(-2.40%) |
Apr 18, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 3 | -0.27(-0.64%) |
Apr 17, 2024 | 42.42 | 42.42 | 42.39 | 42.39 | 645 | -0.54(-1.26%) |
Apr 16, 2024 | 43.03 | 43.03 | 42.93 | 42.93 | 1,751 | +0.10(+0.24%) |
Apr 15, 2024 | 43.11 | 43.11 | 42.76 | 42.83 | 462 | -0.68(-1.57%) |
Apr 12, 2024 | 43.76 | 43.87 | 43.51 | 43.51 | 1,574 | -0.85(-1.92%) |
Apr 11, 2024 | 43.81 | 44.40 | 43.80 | 44.36 | 6,571 | +0.72(+1.66%) |
Apr 10, 2024 | 43.66 | 43.66 | 43.64 | 43.64 | 572 | -0.30(-0.67%) |
Apr 09, 2024 | 44.02 | 44.02 | 43.69 | 43.94 | 5,563 | -0.09(-0.21%) |
Apr 08, 2024 | 43.98 | 44.03 | 43.98 | 44.03 | 258 | -0.11(-0.24%) |
Apr 05, 2024 | 43.92 | 44.14 | 43.92 | 44.14 | 271 | +0.67(+1.55%) |
Apr 04, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 2 | -0.75(-1.69%) |
Apr 03, 2024 | 44.30 | 44.31 | 44.21 | 44.21 | 1,468 | +0.22(+0.51%) |
Apr 02, 2024 | 43.76 | 43.99 | 43.76 | 43.99 | 748 | -0.33(-0.74%) |