Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 44.62 | 44.93 | 44.59 | 44.80 | 51,412 | +0.31(+0.70%) |
Jun 27, 2024 | 44.38 | 44.53 | 44.23 | 44.49 | 39,257 | -0.00(-0.01%) |
Jun 26, 2024 | 44.59 | 44.59 | 44.27 | 44.49 | 13,643 | -0.01(-0.03%) |
Jun 25, 2024 | 45.12 | 45.12 | 44.50 | 44.51 | 17,934 | -0.69(-1.52%) |
Jun 24, 2024 | 44.80 | 45.30 | 44.69 | 45.19 | 30,140 | +0.67(+1.50%) |
Jun 21, 2024 | 44.58 | 44.58 | 44.32 | 44.53 | 18,628 | -0.00(-0.01%) |
Jun 20, 2024 | 44.36 | 44.62 | 44.36 | 44.53 | 54,887 | +0.07(+0.16%) |
Jun 18, 2024 | 44.21 | 44.54 | 44.21 | 44.46 | 35,896 | +0.15(+0.34%) |
Jun 17, 2024 | 44.07 | 44.39 | 43.93 | 44.31 | 16,413 | +0.24(+0.54%) |
Jun 14, 2024 | 44.08 | 44.20 | 43.81 | 44.08 | 13,769 | -0.30(-0.68%) |
Jun 13, 2024 | 44.51 | 44.51 | 44.09 | 44.38 | 12,672 | -0.21(-0.47%) |
Jun 12, 2024 | 45.10 | 45.10 | 44.50 | 44.59 | 32,735 | +0.11(+0.24%) |
Jun 11, 2024 | 44.48 | 44.51 | 44.10 | 44.48 | 35,830 | -0.17(-0.37%) |
Jun 10, 2024 | 44.61 | 44.79 | 44.54 | 44.65 | 16,038 | -0.24(-0.53%) |
Jun 07, 2024 | 44.74 | 45.08 | 44.66 | 44.89 | 39,905 | -0.07(-0.15%) |
Jun 06, 2024 | 45.10 | 45.24 | 44.95 | 44.95 | 14,398 | -0.25(-0.56%) |
Jun 05, 2024 | 45.38 | 45.38 | 44.91 | 45.21 | 23,147 | -0.09(-0.19%) |
Jun 04, 2024 | 45.25 | 45.49 | 45.16 | 45.29 | 17,780 | -0.21(-0.46%) |
Jun 03, 2024 | 45.77 | 45.77 | 45.25 | 45.50 | 41,077 | -0.24(-0.52%) |
May 31, 2024 | 44.71 | 45.74 | 44.67 | 45.74 | 26,121 | +1.43(+3.22%) |
May 30, 2024 | 43.91 | 44.31 | 43.91 | 44.31 | 32,516 | +0.75(+1.73%) |
May 29, 2024 | 43.63 | 43.63 | 43.41 | 43.56 | 68,806 | -0.44(-0.99%) |
May 28, 2024 | 44.44 | 44.47 | 43.95 | 44.00 | 19,139 | -0.43(-0.96%) |
May 24, 2024 | 44.34 | 44.42 | 44.24 | 44.42 | 15,590 | +0.28(+0.63%) |
May 23, 2024 | 44.95 | 44.95 | 44.11 | 44.15 | 32,839 | -0.76(-1.70%) |
May 22, 2024 | 45.02 | 45.12 | 44.78 | 44.91 | 26,374 | -0.32(-0.70%) |
May 21, 2024 | 45.11 | 45.29 | 45.08 | 45.22 | 22,014 | +0.16(+0.35%) |
May 20, 2024 | 45.35 | 45.36 | 45.03 | 45.07 | 23,572 | -0.26(-0.58%) |
May 17, 2024 | 45.30 | 45.37 | 45.26 | 45.33 | 19,135 | -0.03(-0.08%) |
May 16, 2024 | 45.30 | 45.51 | 45.30 | 45.36 | 22,541 | +0.02(+0.04%) |
May 15, 2024 | 45.53 | 45.59 | 45.24 | 45.34 | 31,947 | +0.10(+0.22%) |
May 14, 2024 | 45.28 | 45.45 | 45.14 | 45.24 | 37,491 | +0.15(+0.33%) |
May 13, 2024 | 45.17 | 45.43 | 45.09 | 45.10 | 48,340 | +0.06(+0.13%) |
May 10, 2024 | 45.08 | 45.16 | 44.97 | 45.04 | 45,631 | +0.06(+0.13%) |
May 09, 2024 | 44.67 | 44.98 | 44.58 | 44.98 | 24,360 | +0.24(+0.54%) |
May 08, 2024 | 44.40 | 44.75 | 44.38 | 44.74 | 27,749 | +0.17(+0.39%) |
May 07, 2024 | 44.68 | 44.78 | 44.50 | 44.56 | 25,201 | +0.07(+0.16%) |
May 06, 2024 | 44.44 | 44.61 | 44.35 | 44.49 | 37,687 | +0.24(+0.54%) |
May 03, 2024 | 44.31 | 44.47 | 44.10 | 44.26 | 17,570 | +0.37(+0.84%) |
May 02, 2024 | 43.89 | 44.00 | 43.65 | 43.89 | 17,917 | +0.28(+0.63%) |
May 01, 2024 | 43.38 | 44.08 | 43.34 | 43.61 | 25,647 | +0.27(+0.62%) |
Apr 30, 2024 | 43.67 | 43.78 | 43.34 | 43.34 | 45,637 | -0.62(-1.42%) |
Apr 29, 2024 | 43.84 | 44.07 | 43.80 | 43.97 | 68,227 | +0.21(+0.48%) |
Apr 26, 2024 | 43.80 | 44.02 | 43.74 | 43.76 | 69,437 | -0.00(-0.00%) |
Apr 25, 2024 | 44.01 | 44.01 | 43.46 | 43.76 | 50,743 | -0.54(-1.23%) |
Apr 24, 2024 | 43.84 | 44.31 | 43.76 | 44.31 | 29,420 | +0.29(+0.65%) |
Apr 23, 2024 | 43.71 | 44.17 | 43.71 | 44.02 | 62,314 | +0.24(+0.54%) |
Apr 22, 2024 | 43.40 | 43.93 | 43.17 | 43.78 | 25,346 | +0.50(+1.15%) |
Apr 19, 2024 | 42.64 | 43.28 | 42.59 | 43.28 | 22,395 | +0.70(+1.64%) |
Apr 18, 2024 | 42.59 | 42.73 | 42.34 | 42.58 | 25,334 | +0.18(+0.41%) |
Apr 17, 2024 | 42.40 | 42.62 | 42.11 | 42.41 | 24,126 | +0.15(+0.37%) |
Apr 16, 2024 | 42.59 | 42.59 | 42.08 | 42.25 | 33,431 | -0.50(-1.17%) |
Apr 15, 2024 | 43.53 | 43.73 | 42.52 | 42.75 | 41,046 | -0.41(-0.94%) |
Apr 12, 2024 | 43.60 | 43.73 | 43.06 | 43.16 | 26,396 | -0.74(-1.69%) |
Apr 11, 2024 | 44.10 | 44.10 | 43.53 | 43.90 | 24,292 | -0.04(-0.09%) |
Apr 10, 2024 | 44.34 | 44.38 | 43.70 | 43.94 | 42,311 | -1.17(-2.59%) |
Apr 09, 2024 | 44.92 | 45.13 | 44.80 | 45.11 | 23,702 | +0.31(+0.69%) |
Apr 08, 2024 | 44.56 | 44.91 | 44.56 | 44.80 | 22,015 | +0.34(+0.76%) |
Apr 05, 2024 | 44.30 | 44.56 | 44.13 | 44.46 | 50,020 | +0.09(+0.20%) |
Apr 04, 2024 | 45.16 | 45.20 | 44.31 | 44.38 | 23,082 | -0.41(-0.92%) |
Apr 03, 2024 | 44.74 | 45.03 | 44.68 | 44.79 | 20,588 | -0.01(-0.03%) |
Apr 02, 2024 | 44.90 | 44.93 | 44.73 | 44.80 | 22,366 | -0.29(-0.64%) |