Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 46.11 | 46.18 | 46.11 | 46.16 | 32,737 | +0.00(+0.00%) |
Jun 18, 2024 | 46.15 | 46.20 | 46.15 | 46.16 | 17,416 | +0.02(+0.05%) |
Jun 17, 2024 | 46.13 | 46.16 | 46.12 | 46.13 | 32,255 | -0.04(-0.08%) |
Jun 14, 2024 | 46.20 | 46.22 | 46.17 | 46.17 | 128,041 | -0.03(-0.06%) |
Jun 13, 2024 | 46.19 | 46.23 | 46.18 | 46.20 | 34,721 | +0.08(+0.17%) |
Jun 12, 2024 | 46.20 | 46.22 | 46.12 | 46.12 | 30,415 | +0.08(+0.17%) |
Jun 11, 2024 | 46.02 | 46.04 | 45.99 | 46.04 | 17,795 | +0.05(+0.12%) |
Jun 10, 2024 | 45.97 | 45.99 | 45.95 | 45.98 | 19,810 | +0.01(+0.03%) |
Jun 07, 2024 | 45.98 | 46.00 | 45.97 | 45.97 | 21,258 | -0.15(-0.32%) |
Jun 06, 2024 | 46.10 | 46.12 | 46.09 | 46.12 | 52,649 | +0.01(+0.03%) |
Jun 05, 2024 | 46.07 | 46.11 | 46.05 | 46.11 | 58,206 | +0.03(+0.07%) |
Jun 04, 2024 | 46.07 | 46.09 | 46.04 | 46.08 | 23,134 | +0.05(+0.12%) |
Jun 03, 2024 | 45.92 | 46.02 | 45.92 | 46.02 | 23,912 | +0.10(+0.22%) |
May 31, 2024 | 45.90 | 45.92 | 45.89 | 45.92 | 8,626 | +0.08(+0.17%) |
May 30, 2024 | 45.81 | 45.85 | 45.81 | 45.84 | 28,957 | +0.06(+0.13%) |
May 29, 2024 | 45.79 | 45.79 | 45.74 | 45.78 | 51,899 | -0.05(-0.12%) |
May 28, 2024 | 45.85 | 45.87 | 45.82 | 45.83 | 25,111 | -0.03(-0.07%) |
May 24, 2024 | 45.84 | 45.86 | 45.84 | 45.86 | 17,498 | +0.02(+0.04%) |
May 23, 2024 | 45.89 | 45.89 | 45.81 | 45.84 | 28,138 | -0.05(-0.11%) |
May 22, 2024 | 45.87 | 45.90 | 45.87 | 45.89 | 15,503 | -0.02(-0.04%) |
May 21, 2024 | 45.91 | 45.91 | 45.88 | 45.91 | 30,010 | +0.03(+0.07%) |
May 20, 2024 | 45.91 | 45.91 | 45.86 | 45.88 | 24,774 | -0.01(-0.02%) |
May 17, 2024 | 45.90 | 45.90 | 45.87 | 45.89 | 7,243 | -0.01(-0.03%) |
May 16, 2024 | 45.93 | 45.93 | 45.90 | 45.91 | 14,790 | -0.02(-0.03%) |
May 15, 2024 | 45.94 | 45.95 | 45.90 | 45.92 | 29,360 | +0.08(+0.17%) |
May 14, 2024 | 45.82 | 45.84 | 45.82 | 45.84 | 28,852 | +0.04(+0.09%) |
May 13, 2024 | 45.81 | 45.82 | 45.79 | 45.80 | 32,133 | +0.02(+0.04%) |
May 10, 2024 | 45.81 | 45.81 | 45.77 | 45.78 | 28,837 | -0.04(-0.09%) |
May 09, 2024 | 45.79 | 45.83 | 45.79 | 45.82 | 22,563 | +0.04(+0.10%) |
May 08, 2024 | 45.80 | 45.80 | 45.77 | 45.78 | 22,172 | -0.03(-0.08%) |
May 07, 2024 | 45.82 | 45.84 | 45.79 | 45.81 | 22,711 | -0.00(-0.00%) |
May 06, 2024 | 45.81 | 45.83 | 45.79 | 45.81 | 87,419 | +0.03(+0.07%) |
May 03, 2024 | 45.79 | 45.80 | 45.74 | 45.78 | 35,630 | +0.10(+0.22%) |
May 02, 2024 | 45.59 | 45.69 | 45.57 | 45.69 | 41,161 | +0.14(+0.31%) |
May 01, 2024 | 45.52 | 45.58 | 45.49 | 45.55 | 45,633 | +0.08(+0.17%) |
Apr 30, 2024 | 45.48 | 45.52 | 45.46 | 45.47 | 15,394 | -0.07(-0.15%) |
Apr 29, 2024 | 45.53 | 45.54 | 45.52 | 45.54 | 18,795 | +0.06(+0.12%) |
Apr 26, 2024 | 45.48 | 45.51 | 45.46 | 45.48 | 25,376 | +0.04(+0.10%) |
Apr 25, 2024 | 45.42 | 45.46 | 45.42 | 45.44 | 20,619 | -0.06(-0.13%) |
Apr 24, 2024 | 45.50 | 45.51 | 45.47 | 45.50 | 40,149 | -0.05(-0.11%) |
Apr 23, 2024 | 45.47 | 45.56 | 45.45 | 45.55 | 44,989 | +0.07(+0.15%) |
Apr 22, 2024 | 45.45 | 45.48 | 45.44 | 45.48 | 35,786 | +0.04(+0.09%) |
Apr 19, 2024 | 45.44 | 45.47 | 45.44 | 45.44 | 11,457 | +0.02(+0.04%) |
Apr 18, 2024 | 45.46 | 45.46 | 45.41 | 45.42 | 16,791 | -0.03(-0.07%) |
Apr 17, 2024 | 45.44 | 45.47 | 45.44 | 45.45 | 24,199 | +0.07(+0.15%) |
Apr 16, 2024 | 45.40 | 45.41 | 45.35 | 45.38 | 36,196 | -0.04(-0.09%) |
Apr 15, 2024 | 45.45 | 45.45 | 45.41 | 45.42 | 23,370 | -0.09(-0.20%) |
Apr 12, 2024 | 45.53 | 45.54 | 45.51 | 45.51 | 38,162 | +0.06(+0.13%) |
Apr 11, 2024 | 45.58 | 45.58 | 45.45 | 45.45 | 147,423 | -0.04(-0.09%) |
Apr 10, 2024 | 45.57 | 45.57 | 45.47 | 45.49 | 58,812 | -0.21(-0.46%) |
Apr 09, 2024 | 45.69 | 45.71 | 45.68 | 45.70 | 17,713 | +0.04(+0.09%) |
Apr 08, 2024 | 45.66 | 45.68 | 45.65 | 45.66 | 24,826 | -0.04(-0.09%) |
Apr 05, 2024 | 45.70 | 45.73 | 45.69 | 45.70 | 30,293 | -0.06(-0.13%) |
Apr 04, 2024 | 45.76 | 45.76 | 45.70 | 45.76 | 8,947 | +0.04(+0.10%) |
Apr 03, 2024 | 45.69 | 45.72 | 45.67 | 45.71 | 37,571 | +0.01(+0.03%) |
Apr 02, 2024 | 45.68 | 45.70 | 45.67 | 45.70 | 16,141 | +0.00(+0.00%) |