Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 47.14 | 47.14 | 46.55 | 46.57 | 6,138 | -0.09(-0.19%) |
Jun 14, 2024 | 46.72 | 46.72 | 46.66 | 46.66 | 8,561 | -0.02(-0.04%) |
Jun 13, 2024 | 46.03 | 46.68 | 46.03 | 46.68 | 3,083 | +0.15(+0.33%) |
Jun 12, 2024 | 46.53 | 46.62 | 46.51 | 46.52 | 35,214 | +0.14(+0.31%) |
Jun 11, 2024 | 47.20 | 47.20 | 46.31 | 46.38 | 20,835 | +0.10(+0.21%) |
Jun 10, 2024 | 46.30 | 46.31 | 46.27 | 46.28 | 9,686 | -0.14(-0.29%) |
Jun 07, 2024 | 46.57 | 46.57 | 46.40 | 46.42 | 33,114 | -0.30(-0.64%) |
Jun 06, 2024 | 46.62 | 46.75 | 46.62 | 46.72 | 2,835 | -0.03(-0.06%) |
Jun 05, 2024 | 46.59 | 46.77 | 46.59 | 46.75 | 24,439 | +0.15(+0.33%) |
Jun 04, 2024 | 46.51 | 46.62 | 46.51 | 46.60 | 5,648 | +0.09(+0.18%) |
Jun 03, 2024 | 46.37 | 46.51 | 46.37 | 46.51 | 8,208 | -0.04(-0.08%) |
May 31, 2024 | 46.71 | 46.71 | 46.53 | 46.55 | 69,998 | +0.15(+0.33%) |
May 30, 2024 | 46.36 | 46.40 | 46.36 | 46.40 | 2,045 | +0.13(+0.29%) |
May 29, 2024 | 46.20 | 46.28 | 46.20 | 46.27 | 2,816 | -0.10(-0.23%) |
May 28, 2024 | 46.61 | 46.61 | 46.35 | 46.37 | 2,666 | -0.06(-0.13%) |
May 24, 2024 | 46.44 | 46.44 | 46.41 | 46.43 | 4,112 | +0.02(+0.04%) |
May 23, 2024 | 46.40 | 46.47 | 46.40 | 46.41 | 28,175 | -0.13(-0.28%) |
May 22, 2024 | 46.39 | 46.56 | 46.39 | 46.54 | 3,880 | -0.02(-0.03%) |
May 21, 2024 | 46.55 | 46.57 | 46.55 | 46.55 | 2,312 | +0.05(+0.11%) |
May 20, 2024 | 46.48 | 46.52 | 46.48 | 46.51 | 2,304 | -0.04(-0.10%) |
May 17, 2024 | 46.43 | 46.60 | 46.43 | 46.55 | 5,417 | -0.07(-0.15%) |
May 16, 2024 | 46.66 | 46.66 | 46.62 | 46.62 | 5,871 | +0.01(+0.02%) |
May 15, 2024 | 46.50 | 46.62 | 46.46 | 46.61 | 28,581 | +0.25(+0.54%) |
May 14, 2024 | 46.16 | 46.37 | 46.16 | 46.36 | 39,909 | +0.08(+0.16%) |
May 13, 2024 | 46.40 | 46.40 | 46.27 | 46.28 | 5,874 | -0.06(-0.12%) |
May 10, 2024 | 46.25 | 46.37 | 46.25 | 46.34 | 21,792 | +0.02(+0.04%) |
May 09, 2024 | 46.26 | 46.32 | 46.24 | 46.32 | 184,262 | +0.07(+0.15%) |
May 08, 2024 | 46.14 | 46.26 | 46.14 | 46.25 | 4,147 | +0.01(+0.03%) |
May 07, 2024 | 46.42 | 46.42 | 46.24 | 46.24 | 6,254 | -0.02(-0.05%) |
May 06, 2024 | 46.22 | 46.27 | 46.22 | 46.26 | 3,720 | +0.02(+0.05%) |
May 03, 2024 | 46.25 | 46.28 | 46.23 | 46.24 | 2,580 | +0.21(+0.45%) |
May 02, 2024 | 45.95 | 46.04 | 45.92 | 46.03 | 19,278 | +0.14(+0.31%) |