Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 45.56 | 45.56 | 45.47 | 45.52 | 19,678 | -0.02(-0.03%) |
Jun 14, 2024 | 45.62 | 45.71 | 45.53 | 45.54 | 19,231 | -0.06(-0.14%) |
Jun 13, 2024 | 45.61 | 45.92 | 45.54 | 45.60 | 7,290 | +0.11(+0.25%) |
Jun 12, 2024 | 45.48 | 45.52 | 45.33 | 45.49 | 23,980 | +0.19(+0.41%) |
Jun 11, 2024 | 45.29 | 45.34 | 45.22 | 45.30 | 12,884 | +0.12(+0.27%) |
Jun 10, 2024 | 45.26 | 45.26 | 45.10 | 45.19 | 10,219 | +0.04(+0.09%) |
Jun 07, 2024 | 45.30 | 45.30 | 45.12 | 45.14 | 10,569 | -0.25(-0.55%) |
Jun 06, 2024 | 45.31 | 45.43 | 45.31 | 45.39 | 19,779 | +0.19(+0.42%) |
Jun 05, 2024 | 45.17 | 45.22 | 45.13 | 45.20 | 28,566 | +0.11(+0.25%) |
Jun 04, 2024 | 45.03 | 45.11 | 44.99 | 45.09 | 26,390 | +0.15(+0.33%) |
Jun 03, 2024 | 44.97 | 45.05 | 44.90 | 44.94 | 40,962 | +0.07(+0.15%) |
May 31, 2024 | 44.89 | 44.92 | 44.79 | 44.87 | 41,632 | +0.05(+0.12%) |
May 30, 2024 | 44.77 | 44.97 | 44.77 | 44.82 | 10,007 | +0.02(+0.03%) |
May 29, 2024 | 44.96 | 44.96 | 43.97 | 44.80 | 18,257 | -0.09(-0.20%) |
May 28, 2024 | 44.99 | 45.03 | 44.88 | 44.89 | 14,869 | -0.15(-0.33%) |
May 24, 2024 | 45.02 | 45.04 | 44.92 | 45.04 | 3,645 | +0.04(+0.10%) |
May 23, 2024 | 45.04 | 45.07 | 44.97 | 45.00 | 7,947 | -0.04(-0.10%) |
May 22, 2024 | 45.14 | 45.15 | 45.04 | 45.04 | 24,323 | -0.05(-0.11%) |
May 21, 2024 | 45.13 | 45.25 | 45.09 | 45.09 | 23,330 | -0.01(-0.02%) |
May 20, 2024 | 45.24 | 45.25 | 45.10 | 45.10 | 10,297 | -0.03(-0.07%) |
May 17, 2024 | 45.32 | 45.32 | 45.13 | 45.13 | 18,676 | -0.09(-0.20%) |
May 16, 2024 | 45.35 | 45.39 | 45.21 | 45.22 | 77,120 | -0.14(-0.32%) |
May 15, 2024 | 45.40 | 45.47 | 45.32 | 45.37 | 18,489 | +0.09(+0.20%) |
May 14, 2024 | 45.28 | 45.32 | 45.24 | 45.27 | 16,716 | +0.06(+0.14%) |
May 13, 2024 | 45.24 | 45.31 | 45.19 | 45.21 | 8,543 | +0.01(+0.02%) |
May 10, 2024 | 45.21 | 45.22 | 45.12 | 45.20 | 18,863 | +0.01(+0.02%) |
May 09, 2024 | 45.14 | 45.25 | 45.09 | 45.19 | 62,621 | +0.00(+0.00%) |
May 08, 2024 | 45.24 | 45.31 | 45.06 | 45.19 | 7,980 | +0.02(+0.04%) |
May 07, 2024 | 45.00 | 45.18 | 44.99 | 45.17 | 20,417 | +0.18(+0.40%) |
May 06, 2024 | 45.05 | 45.05 | 44.88 | 44.99 | 23,629 | +0.01(+0.02%) |
May 03, 2024 | 44.97 | 45.17 | 44.82 | 44.98 | 16,023 | +0.18(+0.40%) |
May 02, 2024 | 44.82 | 44.92 | 44.72 | 44.80 | 18,040 | +0.03(+0.07%) |