Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 46.02 | 46.03 | 45.93 | 46.00 | 330,077 | +0.13(+0.29%) |
Jul 01, 2024 | 45.93 | 46.01 | 45.83 | 45.87 | 437,929 | -0.46(-1.00%) |
Jun 28, 2024 | 46.59 | 46.60 | 46.32 | 46.33 | 439,675 | -0.18(-0.39%) |
Jun 27, 2024 | 46.48 | 46.62 | 46.48 | 46.51 | 588,225 | +0.09(+0.19%) |
Jun 26, 2024 | 46.47 | 46.47 | 46.40 | 46.42 | 373,799 | -0.23(-0.48%) |
Jun 25, 2024 | 46.61 | 46.66 | 46.57 | 46.65 | 423,619 | +0.04(+0.08%) |
Jun 24, 2024 | 46.60 | 46.65 | 46.57 | 46.61 | 279,320 | +0.03(+0.06%) |
Jun 21, 2024 | 46.63 | 46.65 | 46.50 | 46.58 | 240,373 | +0.00(+0.00%) |
Jun 20, 2024 | 46.52 | 46.59 | 46.48 | 46.58 | 282,353 | -0.09(-0.19%) |
Jun 18, 2024 | 46.54 | 46.70 | 46.52 | 46.67 | 588,787 | +0.18(+0.39%) |
Jun 17, 2024 | 46.48 | 46.51 | 46.42 | 46.49 | 282,747 | -0.14(-0.30%) |
Jun 14, 2024 | 46.67 | 46.68 | 46.57 | 46.63 | 320,331 | +0.04(+0.08%) |
Jun 13, 2024 | 46.55 | 46.64 | 46.48 | 46.59 | 178,705 | +0.21(+0.46%) |
Jun 12, 2024 | 46.47 | 46.58 | 46.36 | 46.38 | 432,353 | +0.23(+0.49%) |
Jun 11, 2024 | 46.03 | 46.17 | 45.98 | 46.16 | 230,806 | +0.19(+0.40%) |
Jun 10, 2024 | 46.00 | 46.00 | 45.92 | 45.97 | 319,845 | -0.09(-0.18%) |
Jun 07, 2024 | 46.11 | 46.11 | 46.02 | 46.05 | 608,619 | -0.34(-0.74%) |
Jun 06, 2024 | 46.39 | 46.44 | 46.34 | 46.40 | 282,439 | -0.02(-0.04%) |
Jun 05, 2024 | 46.36 | 46.42 | 46.21 | 46.42 | 337,088 | +0.15(+0.32%) |
Jun 04, 2024 | 46.20 | 46.30 | 46.16 | 46.27 | 452,936 | +0.18(+0.39%) |
Jun 03, 2024 | 45.87 | 48.05 | 44.30 | 46.09 | 327,245 | +0.06(+0.13%) |
May 31, 2024 | 45.98 | 46.03 | 45.94 | 46.03 | 1,419,421 | +0.20(+0.44%) |
May 30, 2024 | 45.78 | 45.85 | 45.76 | 45.83 | 304,976 | +0.18(+0.39%) |
May 29, 2024 | 45.73 | 45.73 | 45.59 | 45.65 | 485,260 | -0.18(-0.39%) |
May 28, 2024 | 46.08 | 46.08 | 45.81 | 45.83 | 220,199 | -0.20(-0.43%) |
May 24, 2024 | 45.97 | 46.03 | 45.92 | 46.03 | 249,631 | +0.06(+0.13%) |
May 23, 2024 | 46.16 | 46.16 | 45.93 | 45.97 | 325,023 | -0.14(-0.30%) |
May 22, 2024 | 46.08 | 46.17 | 46.08 | 46.11 | 600,118 | -0.08(-0.16%) |
May 21, 2024 | 46.19 | 46.20 | 46.14 | 46.19 | 494,113 | +0.12(+0.27%) |
May 20, 2024 | 46.06 | 46.11 | 46.06 | 46.06 | 396,388 | -0.05(-0.12%) |
May 17, 2024 | 46.16 | 46.19 | 46.09 | 46.12 | 331,703 | -0.09(-0.21%) |
May 16, 2024 | 46.30 | 46.30 | 46.19 | 46.21 | 368,544 | -0.06(-0.13%) |
May 15, 2024 | 46.21 | 46.30 | 46.15 | 46.27 | 308,080 | +0.30(+0.65%) |
May 14, 2024 | 45.95 | 46.00 | 45.90 | 45.97 | 408,598 | +0.11(+0.24%) |
May 13, 2024 | 45.91 | 45.92 | 45.84 | 45.86 | 241,690 | +0.05(+0.11%) |
May 10, 2024 | 45.87 | 45.87 | 45.78 | 45.81 | 233,775 | -0.09(-0.20%) |
May 09, 2024 | 45.79 | 45.94 | 45.77 | 45.90 | 600,969 | +0.07(+0.16%) |
May 08, 2024 | 45.85 | 45.87 | 45.81 | 45.83 | 310,325 | -0.07(-0.16%) |
May 07, 2024 | 45.93 | 46.41 | 45.88 | 45.90 | 322,215 | +0.10(+0.22%) |
May 06, 2024 | 45.77 | 45.84 | 45.75 | 45.80 | 282,114 | +0.04(+0.09%) |
May 03, 2024 | 45.82 | 45.82 | 45.64 | 45.76 | 349,419 | +0.23(+0.51%) |
May 02, 2024 | 45.33 | 45.53 | 45.29 | 45.53 | 215,941 | +0.20(+0.44%) |