Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 45.92 | 46.00 | 45.92 | 46.00 | 1,866 | +0.30(+0.66%) |
Jun 05, 2024 | 45.44 | 45.70 | 45.44 | 45.70 | 2,481 | +0.85(+1.90%) |
Jun 04, 2024 | 46.05 | 46.10 | 44.85 | 44.85 | 1,712 | -0.93(-2.03%) |
Jun 03, 2024 | 46.25 | 46.25 | 45.78 | 45.78 | 1,729 | -0.45(-0.97%) |
May 31, 2024 | 46.21 | 46.25 | 46.21 | 46.23 | 3,692 | +0.44(+0.96%) |
May 30, 2024 | 44.96 | 45.79 | 44.96 | 45.79 | 3,675 | +0.87(+1.94%) |
May 29, 2024 | 45.76 | 45.76 | 44.92 | 44.92 | 6,386 | -1.31(-2.83%) |
May 28, 2024 | 46.25 | 46.25 | 45.21 | 46.23 | 3,939 | +0.38(+0.83%) |
May 24, 2024 | 46.40 | 46.40 | 45.85 | 45.85 | 2,402 | +0.51(+1.12%) |
May 23, 2024 | 46.50 | 46.50 | 45.34 | 45.34 | 4,697 | -0.86(-1.86%) |
May 22, 2024 | 46.19 | 46.20 | 46.19 | 46.20 | 2,817 | -0.68(-1.45%) |
May 21, 2024 | 46.95 | 46.95 | 46.88 | 46.88 | 735 | -0.37(-0.78%) |
May 20, 2024 | 46.60 | 47.25 | 46.60 | 47.25 | 1,338 | +0.05(+0.11%) |
May 17, 2024 | 46.60 | 47.20 | 46.60 | 47.20 | 4,992 | +1.08(+2.34%) |
May 16, 2024 | 46.52 | 46.52 | 46.12 | 46.12 | 3,706 | +0.00(+0.00%) |
May 15, 2024 | 46.22 | 46.37 | 45.87 | 46.12 | 3,693 | -0.28(-0.60%) |
May 14, 2024 | 46.51 | 46.51 | 46.02 | 46.40 | 2,560 | +0.61(+1.34%) |
May 13, 2024 | 46.02 | 46.02 | 45.72 | 45.78 | 1,338 | -0.31(-0.67%) |
May 10, 2024 | 46.38 | 46.38 | 45.73 | 46.09 | 3,411 | -0.61(-1.30%) |
May 09, 2024 | 47.01 | 47.01 | 46.70 | 46.70 | 2,917 | -0.36(-0.76%) |
May 08, 2024 | 46.90 | 47.05 | 46.90 | 47.05 | 1,585 | +0.08(+0.17%) |
May 07, 2024 | 47.56 | 47.56 | 46.91 | 46.97 | 4,521 | -0.54(-1.13%) |
May 06, 2024 | 45.67 | 47.51 | 45.67 | 47.51 | 4,335 | +0.88(+1.89%) |
May 03, 2024 | 46.62 | 46.63 | 46.16 | 46.63 | 3,425 | +0.05(+0.11%) |
May 02, 2024 | 46.76 | 46.96 | 45.62 | 46.58 | 9,329 | +0.81(+1.78%) |
May 01, 2024 | 45.75 | 45.76 | 45.75 | 45.76 | 4,939 | +0.73(+1.63%) |
Apr 30, 2024 | 44.73 | 45.03 | 44.30 | 45.03 | 4,665 | -0.47(-1.02%) |
Apr 29, 2024 | 45.08 | 45.50 | 45.08 | 45.50 | 4,198 | -0.05(-0.11%) |
Apr 26, 2024 | 45.59 | 45.59 | 45.23 | 45.54 | 4,530 | +0.39(+0.86%) |
Apr 25, 2024 | 45.87 | 46.76 | 45.13 | 45.16 | 6,125 | -1.33(-2.86%) |
Apr 24, 2024 | 45.72 | 46.72 | 45.72 | 46.49 | 5,784 | -0.36(-0.76%) |
Apr 23, 2024 | 46.36 | 46.84 | 45.38 | 46.84 | 9,516 | +1.22(+2.67%) |
Apr 22, 2024 | 45.95 | 46.61 | 44.61 | 45.62 | 8,966 | -0.97(-2.09%) |
Apr 19, 2024 | 44.47 | 47.56 | 44.47 | 46.60 | 3,998 | +1.24(+2.73%) |
Apr 18, 2024 | 45.82 | 45.82 | 44.94 | 45.36 | 8,355 | +0.53(+1.17%) |
Apr 17, 2024 | 45.38 | 45.38 | 44.63 | 44.83 | 3,706 | -0.31(-0.68%) |
Apr 16, 2024 | 44.65 | 45.14 | 44.65 | 45.14 | 1,801 | +0.04(+0.09%) |
Apr 15, 2024 | 45.33 | 45.33 | 44.83 | 45.10 | 2,375 | -0.27(-0.59%) |
Apr 12, 2024 | 43.64 | 45.37 | 43.64 | 45.37 | 2,286 | -0.68(-1.49%) |
Apr 11, 2024 | 45.43 | 46.58 | 45.36 | 46.05 | 6,093 | -0.27(-0.58%) |
Apr 10, 2024 | 46.68 | 46.81 | 46.32 | 46.32 | 6,906 | -1.10(-2.32%) |
Apr 09, 2024 | 44.20 | 47.52 | 44.20 | 47.42 | 4,448 | +0.72(+1.55%) |
Apr 08, 2024 | 47.03 | 47.07 | 46.62 | 46.70 | 1,987 | +0.05(+0.11%) |
Apr 05, 2024 | 45.38 | 46.65 | 45.38 | 46.65 | 2,023 | -0.18(-0.38%) |
Apr 04, 2024 | 46.02 | 47.60 | 46.02 | 46.82 | 7,271 | +0.00(+0.00%) |
Apr 03, 2024 | 46.02 | 47.11 | 46.02 | 46.82 | 4,900 | +0.77(+1.68%) |
Apr 02, 2024 | 45.92 | 47.43 | 45.92 | 46.05 | 3,717 | -0.59(-1.25%) |