Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 46.97 | 47.13 | 46.93 | 47.08 | 23,136 | +0.04(+0.09%) |
Jun 13, 2024 | 46.91 | 47.05 | 46.87 | 47.04 | 9,586 | +0.11(+0.23%) |
Jun 12, 2024 | 46.71 | 46.98 | 46.71 | 46.93 | 13,649 | +0.29(+0.62%) |
Jun 11, 2024 | 46.49 | 46.73 | 46.49 | 46.64 | 26,615 | +0.00(+0.00%) |
Jun 10, 2024 | 46.67 | 46.80 | 46.09 | 46.64 | 57,366 | +0.00(+0.00%) |
Jun 07, 2024 | 46.70 | 46.70 | 46.53 | 46.64 | 34,239 | -0.26(-0.55%) |
Jun 06, 2024 | 46.76 | 46.90 | 46.75 | 46.90 | 31,707 | +0.06(+0.13%) |
Jun 05, 2024 | 46.81 | 46.84 | 46.65 | 46.84 | 44,476 | -0.03(-0.06%) |
Jun 04, 2024 | 46.54 | 46.95 | 46.53 | 46.87 | 41,875 | +0.37(+0.79%) |
Jun 03, 2024 | 46.51 | 46.58 | 46.02 | 46.50 | 37,296 | +0.03(+0.07%) |
May 31, 2024 | 46.19 | 46.47 | 46.19 | 46.47 | 446,525 | +0.27(+0.58%) |
May 30, 2024 | 46.13 | 46.24 | 46.13 | 46.20 | 27,174 | +0.10(+0.22%) |
May 29, 2024 | 46.23 | 46.25 | 46.09 | 46.10 | 14,801 | -0.14(-0.30%) |
May 28, 2024 | 46.82 | 46.82 | 45.99 | 46.24 | 53,780 | -0.07(-0.15%) |
May 24, 2024 | 46.34 | 46.55 | 46.23 | 46.31 | 89,188 | -0.04(-0.09%) |
May 23, 2024 | 46.45 | 46.46 | 46.20 | 46.35 | 21,561 | -0.10(-0.21%) |
May 22, 2024 | 46.38 | 46.59 | 46.36 | 46.45 | 74,761 | -0.03(-0.06%) |
May 21, 2024 | 46.40 | 46.50 | 46.38 | 46.48 | 25,419 | +0.08(+0.17%) |
May 20, 2024 | 46.49 | 46.49 | 46.31 | 46.40 | 25,790 | -0.02(-0.04%) |
May 17, 2024 | 46.58 | 46.58 | 46.36 | 46.42 | 19,063 | -0.18(-0.39%) |
May 16, 2024 | 46.58 | 46.60 | 46.40 | 46.60 | 20,953 | +0.02(+0.04%) |
May 15, 2024 | 46.48 | 46.58 | 46.44 | 46.58 | 27,502 | +0.28(+0.60%) |
May 14, 2024 | 46.17 | 46.37 | 46.17 | 46.30 | 27,415 | +0.14(+0.30%) |
May 13, 2024 | 46.25 | 46.30 | 46.14 | 46.16 | 25,220 | -0.04(-0.09%) |
May 10, 2024 | 46.21 | 46.27 | 46.12 | 46.20 | 24,437 | -0.01(-0.02%) |
May 09, 2024 | 46.13 | 46.29 | 46.13 | 46.21 | 26,828 | +0.08(+0.17%) |
May 08, 2024 | 46.18 | 46.23 | 46.10 | 46.13 | 53,339 | -0.11(-0.24%) |
May 07, 2024 | 46.20 | 46.28 | 46.15 | 46.24 | 27,524 | +0.09(+0.19%) |
May 06, 2024 | 46.07 | 46.20 | 46.07 | 46.15 | 17,517 | +0.08(+0.17%) |
May 03, 2024 | 46.09 | 46.31 | 46.03 | 46.07 | 54,608 | +0.13(+0.28%) |
May 02, 2024 | 45.73 | 45.97 | 45.73 | 45.94 | 19,174 | +0.25(+0.55%) |
May 01, 2024 | 45.70 | 45.80 | 45.65 | 45.69 | 74,335 | -0.05(-0.10%) |
Apr 30, 2024 | 45.76 | 45.79 | 45.64 | 45.74 | 56,655 | -0.02(-0.04%) |
Apr 29, 2024 | 45.75 | 45.85 | 45.72 | 45.76 | 16,207 | +0.08(+0.17%) |
Apr 26, 2024 | 45.70 | 45.82 | 45.67 | 45.68 | 44,870 | -0.04(-0.09%) |
Apr 25, 2024 | 45.77 | 45.77 | 45.62 | 45.72 | 17,724 | -0.14(-0.30%) |
Apr 24, 2024 | 45.86 | 45.87 | 45.71 | 45.86 | 21,891 | +0.00(+0.00%) |
Apr 23, 2024 | 45.77 | 45.95 | 45.77 | 45.86 | 33,589 | +0.05(+0.11%) |
Apr 22, 2024 | 45.71 | 45.86 | 45.70 | 45.81 | 57,582 | +0.05(+0.11%) |
Apr 19, 2024 | 45.79 | 45.88 | 45.73 | 45.76 | 87,108 | -0.03(-0.08%) |
Apr 18, 2024 | 45.99 | 45.99 | 45.67 | 45.80 | 34,783 | -0.05(-0.12%) |
Apr 17, 2024 | 45.77 | 46.06 | 45.75 | 45.85 | 338,681 | +0.08(+0.17%) |
Apr 16, 2024 | 45.90 | 45.90 | 45.63 | 45.77 | 515,996 | -0.09(-0.20%) |
Apr 15, 2024 | 45.91 | 46.16 | 45.85 | 45.86 | 94,956 | -0.19(-0.41%) |
Apr 12, 2024 | 46.00 | 46.07 | 45.93 | 46.05 | 184,695 | +0.03(+0.06%) |
Apr 11, 2024 | 46.05 | 46.12 | 45.66 | 46.02 | 196,853 | -0.10(-0.22%) |
Apr 10, 2024 | 46.32 | 46.32 | 45.97 | 46.12 | 37,372 | -0.38(-0.81%) |
Apr 09, 2024 | 46.38 | 46.51 | 46.22 | 46.50 | 32,844 | +0.08(+0.17%) |
Apr 08, 2024 | 46.32 | 46.50 | 46.28 | 46.42 | 12,222 | -0.10(-0.21%) |
Apr 05, 2024 | 46.53 | 46.59 | 46.42 | 46.52 | 25,174 | -0.11(-0.23%) |
Apr 04, 2024 | 46.42 | 46.66 | 46.36 | 46.63 | 36,394 | +0.22(+0.47%) |
Apr 03, 2024 | 46.52 | 46.60 | 46.31 | 46.41 | 55,449 | -0.01(-0.02%) |
Apr 02, 2024 | 46.39 | 46.60 | 46.24 | 46.42 | 41,119 | -0.11(-0.24%) |