Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 46.37 | 46.68 | 45.62 | 46.13 | 32,985 | -0.17(-0.37%) |
Jun 25, 2024 | 46.20 | 46.83 | 46.17 | 46.30 | 10,620 | +0.28(+0.61%) |
Jun 24, 2024 | 46.37 | 46.37 | 45.82 | 46.02 | 11,764 | -0.29(-0.63%) |
Jun 21, 2024 | 44.76 | 46.36 | 44.76 | 46.31 | 29,371 | +1.30(+2.89%) |
Jun 20, 2024 | 47.31 | 47.31 | 44.03 | 45.01 | 70,028 | -2.50(-5.26%) |
Jun 18, 2024 | 47.19 | 47.60 | 47.19 | 47.51 | 17,392 | +0.17(+0.36%) |
Jun 17, 2024 | 46.83 | 47.49 | 46.65 | 47.34 | 17,736 | +0.51(+1.09%) |
Jun 14, 2024 | 47.34 | 47.47 | 46.83 | 46.83 | 14,650 | -0.50(-1.06%) |
Jun 13, 2024 | 47.95 | 47.95 | 47.27 | 47.33 | 10,587 | -0.50(-1.05%) |
Jun 12, 2024 | 47.75 | 48.00 | 47.36 | 47.83 | 16,596 | +0.13(+0.27%) |
Jun 11, 2024 | 47.79 | 47.81 | 47.18 | 47.70 | 20,654 | -0.15(-0.31%) |
Jun 10, 2024 | 47.33 | 48.00 | 47.33 | 47.85 | 16,883 | +0.52(+1.10%) |
Jun 07, 2024 | 46.85 | 47.46 | 46.85 | 47.33 | 9,793 | +0.15(+0.32%) |
Jun 06, 2024 | 46.99 | 47.43 | 46.76 | 47.18 | 39,904 | +0.10(+0.21%) |
Jun 05, 2024 | 46.83 | 47.20 | 46.77 | 47.08 | 35,066 | +0.26(+0.56%) |
Jun 04, 2024 | 46.61 | 46.93 | 46.38 | 46.82 | 35,330 | +0.06(+0.13%) |
Jun 03, 2024 | 47.39 | 47.40 | 46.63 | 46.76 | 33,532 | -0.53(-1.12%) |
May 31, 2024 | 46.81 | 47.37 | 45.80 | 47.29 | 31,667 | +0.94(+2.03%) |
May 30, 2024 | 46.16 | 46.82 | 45.73 | 46.35 | 73,581 | +0.07(+0.15%) |
May 29, 2024 | 46.73 | 46.73 | 46.27 | 46.28 | 80,819 | -0.45(-0.96%) |
May 28, 2024 | 46.88 | 47.12 | 46.64 | 46.73 | 25,928 | +0.03(+0.06%) |
May 24, 2024 | 46.53 | 47.03 | 46.37 | 46.70 | 22,541 | +0.20(+0.43%) |
May 23, 2024 | 47.15 | 47.16 | 46.42 | 46.50 | 41,468 | -0.64(-1.36%) |
May 22, 2024 | 47.69 | 47.95 | 47.05 | 47.14 | 86,377 | -0.45(-0.95%) |
May 21, 2024 | 47.65 | 47.84 | 47.56 | 47.59 | 20,660 | -0.19(-0.39%) |
May 20, 2024 | 47.77 | 47.84 | 47.53 | 47.78 | 41,934 | +0.18(+0.37%) |
May 17, 2024 | 47.18 | 47.69 | 47.01 | 47.60 | 43,604 | +0.68(+1.45%) |
May 16, 2024 | 46.69 | 47.11 | 46.69 | 46.92 | 35,274 | +0.05(+0.10%) |
May 15, 2024 | 46.74 | 47.01 | 46.74 | 46.87 | 20,965 | +0.20(+0.42%) |
May 14, 2024 | 46.39 | 46.71 | 46.27 | 46.67 | 61,233 | +0.08(+0.17%) |
May 13, 2024 | 46.54 | 46.91 | 46.53 | 46.60 | 14,309 | +0.07(+0.15%) |
May 10, 2024 | 46.61 | 46.61 | 46.40 | 46.53 | 48,645 | -0.08(-0.17%) |
May 09, 2024 | 46.58 | 46.69 | 46.35 | 46.61 | 35,597 | +0.22(+0.47%) |
May 08, 2024 | 45.88 | 46.39 | 45.83 | 46.39 | 41,408 | +0.30(+0.66%) |
May 07, 2024 | 45.99 | 46.31 | 45.91 | 46.08 | 60,660 | +0.36(+0.80%) |
May 06, 2024 | 45.37 | 45.88 | 45.32 | 45.72 | 22,534 | +0.44(+0.98%) |
May 03, 2024 | 45.25 | 45.32 | 44.86 | 45.28 | 24,342 | +0.34(+0.77%) |
May 02, 2024 | 44.31 | 44.99 | 44.28 | 44.93 | 30,768 | +0.54(+1.22%) |
May 01, 2024 | 44.28 | 44.67 | 44.24 | 44.39 | 60,039 | +0.03(+0.07%) |
Apr 30, 2024 | 45.16 | 45.20 | 44.36 | 44.36 | 35,711 | -0.80(-1.77%) |
Apr 29, 2024 | 45.10 | 45.25 | 45.04 | 45.16 | 25,464 | +0.06(+0.13%) |
Apr 26, 2024 | 45.10 | 45.30 | 44.88 | 45.10 | 27,867 | -0.14(-0.30%) |
Apr 25, 2024 | 45.07 | 45.34 | 44.68 | 45.24 | 60,456 | -0.01(-0.02%) |
Apr 24, 2024 | 45.02 | 45.29 | 44.96 | 45.25 | 24,805 | +0.05(+0.11%) |
Apr 23, 2024 | 44.95 | 45.45 | 44.95 | 45.20 | 17,157 | +0.18(+0.39%) |
Apr 22, 2024 | 44.93 | 45.21 | 44.53 | 45.02 | 32,437 | +0.30(+0.66%) |
Apr 19, 2024 | 44.04 | 44.92 | 44.04 | 44.73 | 39,380 | +0.71(+1.61%) |
Apr 18, 2024 | 43.54 | 44.13 | 43.54 | 44.02 | 23,203 | +0.33(+0.77%) |
Apr 17, 2024 | 43.07 | 43.74 | 43.07 | 43.68 | 34,910 | +0.61(+1.42%) |
Apr 16, 2024 | 43.35 | 43.49 | 42.88 | 43.07 | 26,527 | -0.34(-0.79%) |
Apr 15, 2024 | 43.95 | 44.32 | 43.34 | 43.42 | 23,161 | -0.46(-1.05%) |
Apr 12, 2024 | 44.88 | 45.39 | 43.88 | 43.88 | 32,309 | -0.92(-2.04%) |
Apr 11, 2024 | 44.85 | 44.85 | 44.36 | 44.80 | 12,098 | -0.08(-0.18%) |
Apr 10, 2024 | 44.94 | 45.13 | 44.78 | 44.87 | 12,637 | -0.29(-0.63%) |
Apr 09, 2024 | 45.48 | 45.65 | 45.07 | 45.16 | 12,203 | -0.37(-0.82%) |
Apr 08, 2024 | 45.82 | 45.85 | 45.39 | 45.53 | 28,840 | +0.09(+0.19%) |
Apr 05, 2024 | 45.31 | 45.47 | 44.98 | 45.44 | 14,606 | +0.09(+0.20%) |
Apr 04, 2024 | 45.66 | 46.05 | 45.29 | 45.36 | 20,764 | -0.28(-0.60%) |
Apr 03, 2024 | 45.19 | 45.79 | 44.99 | 45.63 | 23,526 | +0.37(+0.83%) |
Apr 02, 2024 | 44.97 | 45.28 | 44.97 | 45.26 | 12,159 | +0.22(+0.48%) |