Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 45.07 | 45.07 | 44.99 | 45.01 | 2,792,665 | -0.33(-0.73%) |
Jun 06, 2024 | 45.26 | 45.38 | 45.26 | 45.34 | 9,343,191 | -0.02(-0.04%) |
Jun 05, 2024 | 45.27 | 45.37 | 45.18 | 45.36 | 1,578,908 | +0.11(+0.24%) |
Jun 04, 2024 | 45.17 | 45.28 | 45.15 | 45.25 | 1,378,388 | +0.16(+0.35%) |
Jun 03, 2024 | 44.92 | 45.09 | 44.89 | 45.09 | 1,445,025 | +0.23(+0.51%) |
May 31, 2024 | 44.82 | 44.86 | 44.78 | 44.86 | 1,472,879 | +0.17(+0.38%) |
May 30, 2024 | 44.65 | 44.70 | 44.61 | 44.69 | 1,333,378 | +0.18(+0.40%) |
May 29, 2024 | 44.56 | 44.56 | 44.44 | 44.51 | 1,292,380 | -0.16(-0.36%) |
May 28, 2024 | 44.88 | 44.90 | 44.65 | 44.67 | 1,476,377 | -0.18(-0.40%) |
May 24, 2024 | 44.76 | 44.87 | 44.76 | 44.85 | 1,028,374 | +0.06(+0.13%) |
May 23, 2024 | 44.94 | 44.97 | 44.76 | 44.79 | 1,376,761 | -0.15(-0.33%) |
May 22, 2024 | 44.90 | 44.98 | 44.89 | 44.94 | 1,390,405 | -0.06(-0.13%) |
May 21, 2024 | 45.01 | 45.03 | 44.97 | 45.00 | 1,308,113 | +0.09(+0.20%) |
May 20, 2024 | 44.91 | 44.94 | 44.89 | 44.91 | 1,503,583 | -0.05(-0.11%) |
May 17, 2024 | 45.02 | 45.04 | 44.95 | 44.96 | 1,730,573 | -0.10(-0.22%) |
May 16, 2024 | 45.14 | 45.15 | 45.05 | 45.06 | 1,751,074 | -0.05(-0.11%) |
May 15, 2024 | 45.06 | 45.15 | 45.02 | 45.11 | 1,956,882 | +0.28(+0.62%) |
May 14, 2024 | 44.82 | 44.87 | 44.77 | 44.83 | 1,459,543 | +0.10(+0.22%) |
May 13, 2024 | 44.78 | 44.79 | 44.72 | 44.73 | 1,626,378 | +0.04(+0.09%) |
May 10, 2024 | 44.71 | 44.74 | 44.65 | 44.69 | 1,310,302 | -0.11(-0.24%) |
May 09, 2024 | 44.69 | 44.82 | 44.66 | 44.80 | 1,585,678 | +0.09(+0.20%) |
May 08, 2024 | 44.71 | 44.75 | 44.70 | 44.71 | 1,892,839 | -0.08(-0.18%) |
May 07, 2024 | 44.82 | 44.89 | 44.76 | 44.79 | 1,675,882 | +0.08(+0.18%) |
May 06, 2024 | 44.68 | 44.74 | 44.65 | 44.71 | 1,953,321 | +0.04(+0.09%) |
May 03, 2024 | 44.72 | 44.82 | 44.56 | 44.67 | 2,974,323 | +0.22(+0.49%) |
May 02, 2024 | 44.28 | 44.47 | 44.23 | 44.45 | 2,429,685 | +0.20(+0.45%) |
May 01, 2024 | 44.19 | 44.39 | 44.12 | 44.25 | 2,676,368 | +0.18(+0.41%) |
Apr 30, 2024 | 44.15 | 44.22 | 44.05 | 44.07 | 6,633,079 | -0.20(-0.45%) |
Apr 29, 2024 | 44.21 | 44.30 | 44.20 | 44.27 | 2,762,913 | +0.12(+0.27%) |
Apr 26, 2024 | 44.14 | 44.20 | 44.13 | 44.15 | 1,731,345 | +0.11(+0.25%) |
Apr 25, 2024 | 43.92 | 44.05 | 43.91 | 44.04 | 2,465,970 | -0.12(-0.27%) |
Apr 24, 2024 | 44.16 | 44.20 | 44.08 | 44.16 | 1,827,229 | -0.11(-0.25%) |
Apr 23, 2024 | 44.15 | 44.37 | 44.13 | 44.27 | 6,163,809 | +0.07(+0.16%) |
Apr 22, 2024 | 44.11 | 44.22 | 44.11 | 44.20 | 2,463,191 | +0.06(+0.14%) |
Apr 19, 2024 | 44.17 | 44.20 | 44.12 | 44.14 | 2,085,547 | +0.04(+0.09%) |
Apr 18, 2024 | 44.19 | 44.21 | 44.07 | 44.10 | 1,704,453 | -0.11(-0.25%) |
Apr 17, 2024 | 44.13 | 44.23 | 44.07 | 44.21 | 2,241,858 | +0.21(+0.47%) |
Apr 16, 2024 | 43.97 | 44.04 | 43.91 | 44.00 | 2,527,067 | -0.12(-0.27%) |
Apr 15, 2024 | 44.20 | 44.21 | 44.07 | 44.12 | 3,178,445 | -0.29(-0.65%) |
Apr 12, 2024 | 44.44 | 44.49 | 44.41 | 44.41 | 1,452,251 | +0.09(+0.20%) |
Apr 11, 2024 | 44.41 | 44.43 | 44.25 | 44.32 | 2,249,902 | -0.01(-0.02%) |
Apr 10, 2024 | 44.54 | 44.55 | 44.31 | 44.33 | 2,526,111 | -0.52(-1.15%) |
Apr 09, 2024 | 44.79 | 44.88 | 44.79 | 44.85 | 1,781,286 | +0.15(+0.33%) |
Apr 08, 2024 | 44.68 | 44.73 | 44.65 | 44.70 | 4,514,227 | -0.02(-0.04%) |
Apr 05, 2024 | 44.77 | 44.86 | 44.72 | 44.72 | 1,581,979 | -0.21(-0.46%) |
Apr 04, 2024 | 44.91 | 44.94 | 44.83 | 44.93 | 1,748,288 | +0.10(+0.22%) |
Apr 03, 2024 | 44.69 | 44.84 | 44.64 | 44.83 | 2,278,296 | +0.03(+0.07%) |
Apr 02, 2024 | 44.83 | 44.83 | 44.65 | 44.80 | 1,852,277 | -0.04(-0.09%) |