Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 45.41 | 45.59 | 45.41 | 45.59 | 145 | +0.63(+1.40%) |
Jun 24, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 257 | -0.64(-1.41%) |
Jun 21, 2024 | 45.61 | 45.61 | 45.60 | 45.60 | 252 | -0.07(-0.16%) |
Jun 20, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 105 | -0.34(-0.75%) |
Jun 18, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 100 | +0.22(+0.47%) |
Jun 17, 2024 | 45.38 | 45.80 | 45.38 | 45.80 | 287 | +0.55(+1.20%) |
Jun 14, 2024 | 45.17 | 45.31 | 45.17 | 45.26 | 6,225 | +0.28(+0.62%) |
Jun 13, 2024 | 45.00 | 45.00 | 44.98 | 44.98 | 1,129 | +0.16(+0.36%) |
Jun 12, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 336 | +0.78(+1.77%) |
Jun 11, 2024 | 43.73 | 44.04 | 43.73 | 44.04 | 687 | +0.28(+0.64%) |
Jun 10, 2024 | 43.78 | 43.78 | 43.69 | 43.76 | 755 | +0.25(+0.57%) |
Jun 07, 2024 | 43.58 | 43.58 | 43.51 | 43.51 | 157 | -0.10(-0.23%) |
Jun 06, 2024 | 43.75 | 43.75 | 43.61 | 43.61 | 3,936 | -0.00(-0.00%) |
Jun 05, 2024 | 43.34 | 43.61 | 43.32 | 43.61 | 29,322 | +0.96(+2.25%) |
Jun 04, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 50 | +0.26(+0.61%) |
Jun 03, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 2 | +0.16(+0.38%) |
May 31, 2024 | 42.13 | 42.23 | 42.13 | 42.23 | 196 | -0.06(-0.14%) |
May 30, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 31 | -0.64(-1.49%) |
May 29, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 84 | -0.31(-0.71%) |
May 28, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 35 | +0.18(+0.41%) |
May 24, 2024 | 43.14 | 43.15 | 43.06 | 43.06 | 808 | +0.11(+0.26%) |
May 23, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 17 | -0.04(-0.09%) |
May 22, 2024 | 42.94 | 42.99 | 42.94 | 42.99 | 305 | +0.02(+0.05%) |
May 21, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 2 | +0.17(+0.40%) |
May 20, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 2 | +0.27(+0.64%) |
May 17, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 100 | -0.04(-0.09%) |
May 16, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 3 | -0.24(-0.56%) |
May 15, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 8 | +0.74(+1.76%) |
May 14, 2024 | 41.78 | 42.07 | 41.78 | 42.07 | 414 | +0.27(+0.65%) |
May 13, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 1 | -0.22(-0.51%) |
May 10, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 100 | +0.19(+0.45%) |
May 09, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 2 | +0.16(+0.38%) |
May 08, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 11 | +0.03(+0.06%) |
May 07, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 7 | +0.10(+0.24%) |
May 06, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 2 | +0.58(+1.41%) |
May 03, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 100 | +0.71(+1.78%) |
May 02, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 14 | +0.36(+0.90%) |
May 01, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 5 | -0.21(-0.51%) |
Apr 30, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 8 | -0.66(-1.62%) |
Apr 29, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | -0.19(-0.46%) |
Apr 26, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 100 | +0.79(+1.96%) |
Apr 25, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 6 | -0.26(-0.65%) |
Apr 24, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 8 | -0.03(-0.06%) |
Apr 23, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 2 | +0.68(+1.70%) |
Apr 22, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 4 | +0.37(+0.94%) |
Apr 19, 2024 | 39.92 | 39.92 | 39.38 | 39.39 | 498 | -0.99(-2.45%) |
Apr 18, 2024 | 40.69 | 40.69 | 40.38 | 40.38 | 303 | -0.23(-0.56%) |
Apr 17, 2024 | 40.91 | 40.91 | 40.52 | 40.61 | 406 | -0.47(-1.15%) |
Apr 16, 2024 | 41.08 | 41.19 | 41.07 | 41.08 | 542 | +0.23(+0.57%) |
Apr 15, 2024 | 41.49 | 41.49 | 40.85 | 40.85 | 1,043 | -0.60(-1.45%) |
Apr 12, 2024 | 41.49 | 41.49 | 41.45 | 41.45 | 365 | -0.65(-1.56%) |
Apr 11, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 15 | +0.52(+1.25%) |
Apr 10, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 4 | -0.15(-0.36%) |
Apr 09, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 5 | -0.10(-0.24%) |
Apr 08, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 159 | -0.06(-0.14%) |
Apr 05, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 100 | +0.76(+1.85%) |
Apr 04, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 47 | -0.57(-1.37%) |
Apr 03, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 75 | +0.17(+0.42%) |
Apr 02, 2024 | 41.34 | 41.53 | 41.34 | 41.53 | 1,144 | -0.35(-0.83%) |