Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 44.50 | 45.67 | 44.50 | 45.67 | 199,557 | +1.24(+2.79%) |
Jun 26, 2024 | 44.24 | 44.59 | 44.12 | 44.43 | 54,481 | -0.03(-0.07%) |
Jun 25, 2024 | 44.48 | 44.53 | 44.25 | 44.46 | 41,679 | +0.03(+0.07%) |
Jun 24, 2024 | 44.38 | 44.62 | 44.36 | 44.43 | 97,547 | +0.07(+0.16%) |
Jun 21, 2024 | 43.99 | 44.37 | 43.84 | 44.36 | 63,544 | +0.40(+0.91%) |
Jun 20, 2024 | 44.03 | 44.09 | 43.83 | 43.96 | 129,936 | -0.20(-0.45%) |
Jun 18, 2024 | 44.41 | 44.41 | 44.15 | 44.16 | 45,910 | -0.25(-0.56%) |
Jun 17, 2024 | 44.21 | 44.46 | 43.90 | 44.41 | 64,429 | +0.02(+0.05%) |
Jun 14, 2024 | 44.41 | 44.60 | 44.14 | 44.39 | 48,554 | -0.15(-0.34%) |
Jun 13, 2024 | 45.15 | 45.15 | 44.34 | 44.54 | 45,613 | -0.58(-1.28%) |
Jun 12, 2024 | 45.30 | 45.42 | 45.03 | 45.12 | 45,301 | +0.42(+0.94%) |
Jun 11, 2024 | 44.47 | 44.72 | 44.34 | 44.70 | 302,233 | +0.10(+0.22%) |
Jun 10, 2024 | 44.00 | 44.71 | 44.00 | 44.60 | 45,046 | +0.62(+1.41%) |
Jun 07, 2024 | 43.91 | 44.10 | 43.79 | 43.98 | 47,645 | +0.00(+0.00%) |
Jun 06, 2024 | 44.01 | 44.22 | 43.96 | 43.98 | 52,837 | -0.08(-0.18%) |
Jun 05, 2024 | 43.75 | 44.10 | 43.38 | 44.06 | 97,059 | +0.89(+2.06%) |
Jun 04, 2024 | 43.43 | 43.60 | 43.16 | 43.17 | 107,383 | -0.35(-0.80%) |
Jun 03, 2024 | 44.15 | 44.22 | 43.34 | 43.52 | 88,921 | -0.32(-0.73%) |
May 31, 2024 | 43.81 | 43.93 | 43.31 | 43.84 | 80,493 | +0.08(+0.18%) |
May 30, 2024 | 44.74 | 44.74 | 43.62 | 43.76 | 52,778 | -0.91(-2.04%) |
May 29, 2024 | 44.57 | 44.91 | 44.57 | 44.67 | 34,773 | -0.33(-0.73%) |
May 28, 2024 | 45.53 | 45.53 | 44.87 | 45.00 | 134,547 | -0.58(-1.27%) |
May 24, 2024 | 45.43 | 45.68 | 45.35 | 45.58 | 167,130 | +0.33(+0.72%) |
May 23, 2024 | 45.88 | 45.95 | 45.11 | 45.25 | 41,976 | -0.31(-0.68%) |
May 22, 2024 | 45.62 | 45.77 | 45.39 | 45.56 | 44,892 | -0.12(-0.26%) |
May 21, 2024 | 45.65 | 45.80 | 45.51 | 45.68 | 52,703 | -0.38(-0.83%) |
May 20, 2024 | 45.72 | 46.09 | 45.66 | 46.06 | 42,551 | +0.27(+0.58%) |
May 17, 2024 | 45.81 | 45.87 | 45.61 | 45.80 | 75,953 | -0.03(-0.08%) |
May 16, 2024 | 45.84 | 45.98 | 45.60 | 45.83 | 48,803 | +0.11(+0.24%) |
May 15, 2024 | 45.53 | 45.77 | 45.32 | 45.72 | 58,423 | +0.62(+1.37%) |
May 14, 2024 | 44.98 | 45.36 | 44.89 | 45.10 | 70,927 | +0.31(+0.69%) |
May 13, 2024 | 44.90 | 44.99 | 44.76 | 44.79 | 37,189 | +0.08(+0.18%) |
May 10, 2024 | 44.99 | 45.09 | 44.67 | 44.71 | 62,185 | -0.26(-0.58%) |
May 09, 2024 | 44.85 | 45.01 | 44.82 | 44.97 | 58,841 | +0.03(+0.07%) |
May 08, 2024 | 45.18 | 45.18 | 44.70 | 44.94 | 51,199 | -0.55(-1.21%) |
May 07, 2024 | 45.60 | 45.73 | 45.38 | 45.49 | 78,122 | -0.13(-0.29%) |
May 06, 2024 | 44.96 | 45.62 | 44.96 | 45.62 | 64,297 | +0.78(+1.74%) |
May 03, 2024 | 45.15 | 45.16 | 44.53 | 44.84 | 69,509 | -0.03(-0.07%) |
May 02, 2024 | 44.74 | 44.90 | 44.21 | 44.87 | 61,884 | +0.51(+1.15%) |
May 01, 2024 | 44.14 | 45.08 | 44.14 | 44.36 | 72,846 | +0.15(+0.34%) |
Apr 30, 2024 | 44.70 | 44.70 | 44.21 | 44.21 | 40,473 | -0.57(-1.27%) |
Apr 29, 2024 | 44.91 | 45.09 | 44.71 | 44.78 | 29,471 | +0.14(+0.31%) |
Apr 26, 2024 | 44.61 | 44.95 | 44.56 | 44.64 | 71,542 | +0.47(+1.06%) |
Apr 25, 2024 | 43.94 | 44.29 | 43.69 | 44.17 | 58,675 | -0.35(-0.79%) |
Apr 24, 2024 | 44.65 | 44.85 | 44.31 | 44.52 | 101,806 | +0.08(+0.18%) |
Apr 23, 2024 | 43.73 | 44.64 | 43.73 | 44.44 | 145,058 | +0.81(+1.86%) |
Apr 22, 2024 | 43.59 | 43.82 | 43.14 | 43.63 | 47,977 | +0.45(+1.04%) |
Apr 19, 2024 | 43.45 | 43.58 | 43.01 | 43.18 | 61,257 | -0.20(-0.46%) |
Apr 18, 2024 | 43.55 | 43.88 | 43.25 | 43.38 | 46,878 | +0.00(+0.00%) |
Apr 17, 2024 | 43.91 | 43.92 | 43.38 | 43.38 | 56,156 | -0.41(-0.94%) |
Apr 16, 2024 | 43.71 | 44.05 | 43.54 | 43.79 | 110,817 | -0.07(-0.16%) |
Apr 15, 2024 | 45.33 | 45.33 | 43.81 | 43.86 | 179,894 | -1.25(-2.77%) |
Apr 12, 2024 | 45.64 | 45.75 | 45.02 | 45.11 | 57,413 | -0.98(-2.13%) |
Apr 11, 2024 | 46.10 | 46.22 | 45.66 | 46.09 | 41,854 | +0.32(+0.70%) |
Apr 10, 2024 | 45.63 | 45.95 | 45.59 | 45.77 | 79,457 | -0.57(-1.23%) |
Apr 09, 2024 | 46.43 | 46.51 | 46.11 | 46.34 | 62,054 | +0.17(+0.37%) |
Apr 08, 2024 | 46.15 | 46.26 | 45.93 | 46.17 | 58,167 | +0.09(+0.20%) |
Apr 05, 2024 | 45.79 | 46.26 | 45.69 | 46.08 | 42,942 | +0.38(+0.83%) |
Apr 04, 2024 | 46.65 | 46.75 | 45.65 | 45.70 | 77,123 | -0.55(-1.19%) |
Apr 03, 2024 | 46.03 | 46.40 | 45.93 | 46.25 | 68,510 | +0.09(+0.19%) |
Apr 02, 2024 | 46.14 | 46.19 | 45.94 | 46.16 | 241,686 | -0.48(-1.03%) |