Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 45.54 | 45.73 | 45.47 | 45.49 | 1,135,201 | +0.28(+0.62%) |
Jun 11, 2024 | 45.09 | 45.22 | 44.99 | 45.21 | 1,049,066 | +0.24(+0.53%) |
Jun 10, 2024 | 44.95 | 45.02 | 44.90 | 44.97 | 947,454 | -0.06(-0.13%) |
Jun 07, 2024 | 45.08 | 45.13 | 45.02 | 45.03 | 981,619 | -0.40(-0.88%) |
Jun 06, 2024 | 45.43 | 45.45 | 45.34 | 45.43 | 1,232,574 | +0.01(+0.02%) |
Jun 05, 2024 | 45.40 | 45.44 | 45.22 | 45.42 | 1,265,452 | +0.10(+0.22%) |
Jun 04, 2024 | 45.19 | 45.35 | 45.14 | 45.32 | 854,721 | +0.19(+0.42%) |
Jun 03, 2024 | 44.83 | 45.13 | 44.83 | 45.13 | 1,265,240 | +0.31(+0.69%) |
May 31, 2024 | 44.72 | 44.86 | 44.72 | 44.82 | 1,243,939 | +0.17(+0.38%) |
May 30, 2024 | 44.59 | 44.70 | 44.58 | 44.65 | 843,358 | +0.21(+0.47%) |
May 29, 2024 | 44.48 | 44.48 | 44.33 | 44.44 | 1,500,160 | -0.12(-0.27%) |
May 28, 2024 | 44.82 | 44.89 | 44.56 | 44.56 | 810,001 | -0.29(-0.64%) |
May 24, 2024 | 44.77 | 44.87 | 44.72 | 44.85 | 637,527 | +0.11(+0.24%) |
May 23, 2024 | 44.93 | 45.00 | 44.71 | 44.74 | 1,255,502 | -0.21(-0.47%) |
May 22, 2024 | 44.89 | 45.04 | 44.89 | 44.95 | 1,529,168 | -0.10(-0.22%) |
May 21, 2024 | 45.01 | 45.07 | 44.98 | 45.05 | 1,341,714 | +0.14(+0.31%) |
May 20, 2024 | 44.89 | 44.97 | 44.89 | 44.91 | 826,454 | -0.09(-0.20%) |
May 17, 2024 | 45.02 | 45.12 | 44.96 | 45.00 | 800,245 | -0.15(-0.33%) |
May 16, 2024 | 45.34 | 45.34 | 45.11 | 45.15 | 848,900 | -0.14(-0.31%) |
May 15, 2024 | 45.24 | 45.33 | 45.19 | 45.29 | 1,236,067 | +0.38(+0.84%) |
May 14, 2024 | 44.85 | 44.99 | 44.85 | 44.91 | 1,268,714 | +0.14(+0.31%) |
May 13, 2024 | 44.85 | 44.85 | 44.75 | 44.77 | 973,417 | +0.10(+0.22%) |
May 10, 2024 | 44.72 | 44.72 | 44.63 | 44.67 | 848,554 | -0.15(-0.33%) |
May 09, 2024 | 44.53 | 44.85 | 44.53 | 44.82 | 1,067,028 | +0.15(+0.33%) |
May 08, 2024 | 44.59 | 44.70 | 44.58 | 44.67 | 1,193,768 | -0.07(-0.16%) |
May 07, 2024 | 44.72 | 44.87 | 44.72 | 44.74 | 960,538 | +0.16(+0.36%) |
May 06, 2024 | 44.65 | 44.66 | 44.57 | 44.58 | 4,143,793 | -0.02(-0.04%) |
May 03, 2024 | 44.73 | 44.73 | 44.50 | 44.60 | 1,145,902 | +0.24(+0.54%) |
May 02, 2024 | 44.11 | 44.40 | 44.11 | 44.36 | 1,151,173 | +0.21(+0.47%) |