Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 44.17 | 44.17 | 43.68 | 43.85 | 1,229,491 | -0.78(-1.75%) |
Jun 13, 2024 | 45.04 | 45.04 | 44.22 | 44.63 | 1,700,616 | -0.53(-1.17%) |
Jun 12, 2024 | 45.70 | 46.13 | 45.05 | 45.16 | 1,935,822 | +0.47(+1.05%) |
Jun 11, 2024 | 44.77 | 44.78 | 44.28 | 44.69 | 1,694,858 | -0.26(-0.58%) |
Jun 10, 2024 | 44.70 | 44.95 | 44.37 | 44.95 | 1,861,924 | -0.05(-0.11%) |
Jun 07, 2024 | 45.03 | 45.22 | 44.71 | 45.00 | 1,812,036 | -0.31(-0.68%) |
Jun 06, 2024 | 45.48 | 45.49 | 45.15 | 45.31 | 1,131,702 | -0.34(-0.74%) |
Jun 05, 2024 | 45.63 | 45.70 | 45.10 | 45.65 | 2,284,596 | +0.35(+0.77%) |
Jun 04, 2024 | 46.13 | 46.16 | 45.18 | 45.30 | 1,639,111 | -1.19(-2.56%) |
Jun 03, 2024 | 46.90 | 47.02 | 46.20 | 46.49 | 1,970,879 | -0.14(-0.30%) |
May 31, 2024 | 46.17 | 46.63 | 45.96 | 46.63 | 1,060,604 | +0.67(+1.46%) |
May 30, 2024 | 45.75 | 46.15 | 45.65 | 45.96 | 1,376,957 | +0.41(+0.90%) |
May 29, 2024 | 45.84 | 45.85 | 45.48 | 45.55 | 2,003,238 | -0.62(-1.34%) |
May 28, 2024 | 46.39 | 46.64 | 46.03 | 46.17 | 972,393 | -0.17(-0.37%) |
May 24, 2024 | 46.08 | 46.34 | 45.96 | 46.34 | 1,251,095 | +0.53(+1.16%) |
May 23, 2024 | 46.31 | 46.35 | 45.56 | 45.81 | 1,221,122 | -0.39(-0.84%) |
May 22, 2024 | 46.53 | 46.54 | 45.94 | 46.20 | 1,846,784 | -0.49(-1.05%) |
May 21, 2024 | 46.39 | 46.69 | 46.27 | 46.69 | 1,084,745 | +0.25(+0.54%) |
May 20, 2024 | 46.41 | 46.71 | 46.30 | 46.44 | 984,564 | +0.09(+0.19%) |
May 17, 2024 | 46.61 | 46.71 | 46.24 | 46.35 | 1,527,471 | -0.41(-0.88%) |
May 16, 2024 | 47.06 | 47.06 | 46.64 | 46.76 | 1,843,076 | -0.28(-0.60%) |
May 15, 2024 | 47.29 | 47.29 | 46.73 | 47.04 | 1,437,128 | +0.18(+0.38%) |
May 14, 2024 | 46.97 | 47.25 | 46.69 | 46.86 | 1,600,977 | +0.35(+0.75%) |
May 13, 2024 | 46.79 | 47.03 | 46.47 | 46.51 | 1,594,294 | +0.03(+0.06%) |
May 10, 2024 | 46.90 | 46.95 | 46.26 | 46.48 | 1,419,904 | -0.42(-0.90%) |
May 09, 2024 | 46.38 | 46.94 | 46.21 | 46.90 | 1,311,533 | +0.52(+1.12%) |
May 08, 2024 | 46.37 | 46.41 | 46.12 | 46.38 | 1,451,793 | -0.21(-0.45%) |
May 07, 2024 | 46.74 | 47.05 | 46.56 | 46.59 | 1,961,247 | +0.01(+0.02%) |
May 06, 2024 | 46.56 | 46.94 | 46.53 | 46.58 | 2,647,366 | +0.21(+0.45%) |
May 03, 2024 | 47.03 | 47.10 | 46.22 | 46.37 | 2,202,242 | +0.06(+0.13%) |
May 02, 2024 | 46.19 | 46.35 | 45.69 | 46.31 | 2,122,961 | +0.70(+1.53%) |