Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 46.08 | 46.09 | 45.99 | 46.07 | 754,684 | +0.10(+0.22%) |
Jun 17, 2024 | 46.01 | 46.06 | 45.95 | 45.97 | 229,314 | -0.13(-0.28%) |
Jun 14, 2024 | 46.01 | 46.13 | 46.01 | 46.10 | 637,921 | +0.09(+0.20%) |
Jun 13, 2024 | 45.97 | 46.07 | 45.97 | 46.01 | 513,303 | +0.16(+0.35%) |
Jun 12, 2024 | 45.91 | 45.95 | 45.84 | 45.85 | 514,138 | +0.24(+0.53%) |
Jun 11, 2024 | 45.65 | 45.65 | 45.57 | 45.61 | 586,708 | +0.01(+0.02%) |
Jun 10, 2024 | 45.53 | 45.63 | 45.49 | 45.60 | 1,546,022 | +0.04(+0.09%) |
Jun 07, 2024 | 45.58 | 45.62 | 45.52 | 45.56 | 424,809 | -0.17(-0.37%) |
Jun 06, 2024 | 45.72 | 45.79 | 45.71 | 45.73 | 253,648 | +0.12(+0.26%) |
Jun 05, 2024 | 45.51 | 45.63 | 45.51 | 45.61 | 461,512 | +0.21(+0.46%) |
Jun 04, 2024 | 45.32 | 45.42 | 45.32 | 45.40 | 710,932 | +0.16(+0.35%) |
Jun 03, 2024 | 45.20 | 45.35 | 45.19 | 45.24 | 444,189 | +0.11(+0.25%) |
May 31, 2024 | 45.32 | 45.32 | 45.11 | 45.13 | 498,568 | +0.02(+0.04%) |
May 30, 2024 | 45.06 | 45.19 | 45.06 | 45.11 | 570,945 | +0.07(+0.16%) |
May 29, 2024 | 45.15 | 45.17 | 45.04 | 45.04 | 1,197,390 | -0.16(-0.35%) |
May 28, 2024 | 45.22 | 45.32 | 45.20 | 45.20 | 551,215 | -0.05(-0.11%) |
May 24, 2024 | 45.26 | 45.28 | 45.22 | 45.25 | 222,802 | -0.04(-0.09%) |
May 23, 2024 | 45.47 | 45.47 | 45.28 | 45.29 | 671,858 | -0.15(-0.33%) |
May 22, 2024 | 45.53 | 45.55 | 45.44 | 45.44 | 369,933 | -0.16(-0.35%) |
May 21, 2024 | 45.68 | 45.73 | 45.60 | 45.60 | 461,860 | -0.09(-0.20%) |
May 20, 2024 | 45.77 | 45.77 | 45.69 | 45.69 | 549,677 | -0.07(-0.15%) |
May 17, 2024 | 45.99 | 45.99 | 45.76 | 45.76 | 362,538 | -0.21(-0.46%) |
May 16, 2024 | 46.02 | 46.07 | 45.95 | 45.97 | 227,963 | -0.06(-0.13%) |
May 15, 2024 | 45.99 | 46.11 | 45.99 | 46.02 | 531,467 | +0.11(+0.24%) |
May 14, 2024 | 45.95 | 45.95 | 45.88 | 45.92 | 172,859 | +0.05(+0.11%) |
May 13, 2024 | 45.91 | 45.95 | 45.85 | 45.87 | 388,553 | -0.01(-0.02%) |
May 10, 2024 | 45.88 | 45.94 | 45.88 | 45.88 | 679,009 | -0.03(-0.07%) |
May 09, 2024 | 45.96 | 45.98 | 45.91 | 45.91 | 328,688 | -0.04(-0.09%) |
May 08, 2024 | 45.98 | 45.99 | 45.94 | 45.95 | 352,348 | -0.03(-0.07%) |
May 07, 2024 | 45.94 | 46.02 | 45.91 | 45.98 | 309,174 | +0.18(+0.39%) |
May 06, 2024 | 45.76 | 45.84 | 45.74 | 45.80 | 322,925 | +0.05(+0.11%) |
May 03, 2024 | 45.67 | 45.77 | 45.67 | 45.75 | 505,685 | +0.17(+0.37%) |
May 02, 2024 | 45.50 | 45.61 | 45.50 | 45.58 | 451,097 | +0.15(+0.33%) |
May 01, 2024 | 45.49 | 45.54 | 45.43 | 45.43 | 399,903 | +0.03(+0.07%) |
Apr 30, 2024 | 45.42 | 45.45 | 45.36 | 45.39 | 294,607 | -0.07(-0.15%) |
Apr 29, 2024 | 45.45 | 45.53 | 45.42 | 45.46 | 287,724 | +0.08(+0.18%) |
Apr 26, 2024 | 45.47 | 45.48 | 45.38 | 45.38 | 519,089 | +0.01(+0.02%) |
Apr 25, 2024 | 45.38 | 45.42 | 45.35 | 45.37 | 783,738 | -0.18(-0.39%) |
Apr 24, 2024 | 45.57 | 45.60 | 45.53 | 45.55 | 363,830 | -0.04(-0.09%) |
Apr 23, 2024 | 45.62 | 45.71 | 45.58 | 45.59 | 519,784 | -0.03(-0.07%) |
Apr 22, 2024 | 45.61 | 45.66 | 45.59 | 45.62 | 341,697 | -0.01(-0.03%) |
Apr 19, 2024 | 45.71 | 45.71 | 45.62 | 45.64 | 614,890 | +0.04(+0.10%) |
Apr 18, 2024 | 45.63 | 45.63 | 45.50 | 45.59 | 303,998 | -0.01(-0.02%) |
Apr 17, 2024 | 45.53 | 45.66 | 45.51 | 45.60 | 649,351 | +0.09(+0.20%) |
Apr 16, 2024 | 45.55 | 45.61 | 45.49 | 45.51 | 720,604 | -0.14(-0.31%) |
Apr 15, 2024 | 45.62 | 45.67 | 45.56 | 45.65 | 827,701 | +0.00(+0.00%) |
Apr 12, 2024 | 45.66 | 45.74 | 45.65 | 45.65 | 247,263 | +0.16(+0.35%) |
Apr 11, 2024 | 45.52 | 45.60 | 45.46 | 45.49 | 1,226,340 | +0.00(+0.00%) |
Apr 10, 2024 | 45.52 | 45.58 | 45.48 | 45.49 | 1,630,986 | -0.32(-0.70%) |
Apr 09, 2024 | 45.76 | 45.85 | 45.76 | 45.81 | 296,002 | +0.10(+0.22%) |
Apr 08, 2024 | 45.56 | 45.77 | 45.56 | 45.71 | 322,933 | +0.06(+0.13%) |
Apr 05, 2024 | 45.71 | 45.77 | 45.64 | 45.65 | 810,850 | -0.18(-0.39%) |
Apr 04, 2024 | 45.68 | 45.84 | 45.68 | 45.83 | 288,697 | +0.06(+0.14%) |
Apr 03, 2024 | 45.62 | 45.79 | 45.59 | 45.77 | 343,953 | -0.07(-0.16%) |
Apr 02, 2024 | 45.84 | 45.90 | 45.79 | 45.84 | 578,916 | -0.14(-0.30%) |