Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 45.19 | 45.30 | 45.18 | 45.26 | 14,130 | +0.10(+0.21%) |
Jun 20, 2024 | 45.15 | 45.16 | 45.08 | 45.16 | 27,258 | -0.03(-0.06%) |
Jun 18, 2024 | 45.07 | 45.19 | 45.07 | 45.19 | 684 | +0.12(+0.28%) |
Jun 17, 2024 | 44.98 | 45.10 | 44.98 | 45.06 | 2,401 | +0.10(+0.23%) |
Jun 14, 2024 | 45.00 | 45.00 | 44.92 | 44.96 | 6,640 | -0.18(-0.40%) |
Jun 13, 2024 | 45.23 | 45.23 | 45.07 | 45.14 | 22,121 | -0.06(-0.13%) |
Jun 12, 2024 | 45.32 | 45.32 | 45.20 | 45.20 | 1,006 | +0.22(+0.48%) |
Jun 11, 2024 | 44.88 | 44.98 | 44.88 | 44.98 | 1,302 | +0.03(+0.06%) |
Jun 10, 2024 | 44.80 | 44.96 | 44.80 | 44.96 | 3,206 | +0.03(+0.06%) |
Jun 07, 2024 | 44.84 | 44.93 | 44.84 | 44.93 | 947 | -0.09(-0.19%) |
Jun 06, 2024 | 45.03 | 45.05 | 44.97 | 45.02 | 3,285 | -0.04(-0.10%) |
Jun 05, 2024 | 45.02 | 45.11 | 45.02 | 45.06 | 5,650 | +0.16(+0.36%) |
Jun 04, 2024 | 44.91 | 44.97 | 44.86 | 44.90 | 2,367 | -0.06(-0.13%) |
Jun 03, 2024 | 44.89 | 44.96 | 44.79 | 44.96 | 7,567 | +0.13(+0.30%) |
May 31, 2024 | 44.75 | 44.84 | 44.71 | 44.83 | 8,990 | +0.16(+0.36%) |
May 30, 2024 | 44.72 | 44.72 | 44.66 | 44.66 | 2,332 | +0.13(+0.29%) |
May 29, 2024 | 44.53 | 44.63 | 44.53 | 44.53 | 430 | -0.07(-0.16%) |
May 28, 2024 | 44.80 | 44.84 | 44.61 | 44.61 | 7,691 | -0.25(-0.55%) |
May 24, 2024 | 44.88 | 44.89 | 44.84 | 44.85 | 8,828 | +0.14(+0.32%) |
May 23, 2024 | 44.76 | 44.78 | 44.61 | 44.71 | 3,677 | -0.12(-0.26%) |
May 22, 2024 | 44.90 | 44.93 | 44.83 | 44.83 | 6,581 | -0.12(-0.28%) |
May 21, 2024 | 44.87 | 45.06 | 44.84 | 44.95 | 38,256 | +0.15(+0.33%) |
May 20, 2024 | 44.80 | 44.84 | 44.80 | 44.80 | 1,390 | +0.03(+0.07%) |
May 17, 2024 | 44.76 | 44.80 | 44.76 | 44.77 | 5,779 | -0.06(-0.14%) |
May 16, 2024 | 44.82 | 44.89 | 44.82 | 44.84 | 4,171 | -0.02(-0.04%) |
May 15, 2024 | 44.74 | 44.87 | 44.74 | 44.85 | 3,967 | +0.22(+0.50%) |
May 14, 2024 | 44.57 | 44.66 | 44.57 | 44.63 | 1,543 | +0.10(+0.24%) |
May 13, 2024 | 44.52 | 44.57 | 44.46 | 44.53 | 13,996 | +0.02(+0.03%) |
May 10, 2024 | 44.45 | 44.54 | 44.40 | 44.51 | 3,714 | -0.06(-0.13%) |
May 09, 2024 | 44.55 | 44.59 | 44.48 | 44.57 | 10,207 | +0.00(+0.01%) |
May 08, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 498 | -0.07(-0.16%) |
May 07, 2024 | 44.56 | 44.65 | 44.56 | 44.64 | 12,897 | +0.14(+0.31%) |
May 06, 2024 | 44.62 | 44.63 | 44.50 | 44.50 | 20,464 | +0.04(+0.08%) |
May 03, 2024 | 44.58 | 44.61 | 44.40 | 44.46 | 41,081 | +0.19(+0.43%) |
May 02, 2024 | 44.20 | 44.27 | 44.18 | 44.27 | 4,249 | +0.14(+0.33%) |
May 01, 2024 | 43.98 | 44.17 | 43.98 | 44.13 | 6,539 | +0.11(+0.25%) |
Apr 30, 2024 | 44.05 | 44.15 | 44.02 | 44.02 | 12,781 | -0.22(-0.49%) |
Apr 29, 2024 | 44.13 | 44.24 | 44.13 | 44.24 | 7,414 | +0.16(+0.36%) |
Apr 26, 2024 | 44.12 | 44.13 | 44.05 | 44.08 | 11,179 | +0.19(+0.43%) |
Apr 25, 2024 | 43.76 | 43.94 | 43.76 | 43.89 | 4,968 | -0.13(-0.29%) |
Apr 24, 2024 | 44.19 | 44.19 | 44.00 | 44.02 | 21,986 | -0.05(-0.11%) |
Apr 23, 2024 | 43.98 | 44.10 | 43.98 | 44.07 | 25,345 | +0.17(+0.38%) |
Apr 22, 2024 | 43.83 | 43.99 | 43.83 | 43.90 | 115,076 | +0.09(+0.20%) |
Apr 19, 2024 | 43.77 | 43.87 | 43.77 | 43.81 | 1,502 | +0.05(+0.12%) |
Apr 18, 2024 | 43.79 | 43.79 | 43.63 | 43.76 | 6,190 | -0.06(-0.14%) |
Apr 17, 2024 | 43.68 | 43.85 | 43.68 | 43.82 | 20,308 | +0.09(+0.20%) |
Apr 16, 2024 | 43.74 | 43.74 | 43.73 | 43.73 | 10,421 | -0.08(-0.18%) |
Apr 15, 2024 | 44.07 | 44.07 | 43.72 | 43.81 | 28,622 | -0.24(-0.53%) |
Apr 12, 2024 | 43.99 | 44.09 | 43.92 | 44.05 | 8,265 | -0.02(-0.04%) |
Apr 11, 2024 | 44.02 | 44.07 | 44.02 | 44.06 | 758 | -0.06(-0.13%) |
Apr 10, 2024 | 44.12 | 44.12 | 44.04 | 44.12 | 4,078 | -0.38(-0.85%) |
Apr 09, 2024 | 44.44 | 44.55 | 44.42 | 44.50 | 3,980 | +0.14(+0.31%) |
Apr 08, 2024 | 44.20 | 44.41 | 44.20 | 44.36 | 4,652 | +0.10(+0.23%) |
Apr 05, 2024 | 44.30 | 44.30 | 44.22 | 44.26 | 634 | -0.07(-0.16%) |
Apr 04, 2024 | 44.46 | 44.46 | 44.25 | 44.32 | 7,462 | +0.01(+0.01%) |
Apr 03, 2024 | 44.32 | 44.40 | 44.21 | 44.32 | 2,635 | -0.02(-0.03%) |
Apr 02, 2024 | 44.26 | 44.33 | 44.26 | 44.33 | 1,334 | -0.04(-0.09%) |