Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 100 | -0.04(-0.08%) |
Jun 20, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 135 | -0.38(-0.80%) |
Jun 18, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 100 | +0.13(+0.28%) |
Jun 17, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 103 | +0.71(+1.53%) |
Jun 14, 2024 | 46.06 | 46.10 | 46.03 | 46.10 | 4,521 | -0.21(-0.45%) |
Jun 13, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 104 | +0.16(+0.35%) |
Jun 12, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 105 | +0.58(+1.27%) |
Jun 11, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 102 | +0.17(+0.37%) |
Jun 10, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 128 | +0.20(+0.45%) |
Jun 07, 2024 | 45.29 | 45.29 | 45.20 | 45.20 | 1,925 | -0.19(-0.41%) |
Jun 06, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 1 | -0.20(-0.43%) |
Jun 05, 2024 | 45.19 | 45.58 | 45.19 | 45.58 | 414 | +0.78(+1.74%) |
Jun 04, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 110 | -0.06(-0.13%) |
Jun 03, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 175 | -0.15(-0.33%) |
May 31, 2024 | 44.56 | 45.01 | 44.56 | 45.01 | 207 | +0.01(+0.02%) |
May 30, 2024 | 45.12 | 45.12 | 45.00 | 45.00 | 574 | -0.15(-0.34%) |
May 29, 2024 | 45.35 | 45.35 | 45.15 | 45.15 | 302 | -0.13(-0.28%) |
May 28, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 156 | -0.12(-0.26%) |
May 24, 2024 | 45.47 | 45.47 | 45.40 | 45.40 | 3,246 | +0.56(+1.26%) |
May 23, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 0 | -0.43(-0.95%) |
May 22, 2024 | 45.49 | 45.51 | 45.26 | 45.26 | 715 | -0.37(-0.81%) |
May 21, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 1 | -0.12(-0.26%) |
May 20, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 124 | +0.28(+0.62%) |
May 17, 2024 | 45.43 | 45.47 | 45.43 | 45.47 | 102 | -0.06(-0.13%) |
May 16, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 23 | -0.34(-0.74%) |
May 15, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 0 | +0.61(+1.34%) |
May 14, 2024 | 45.15 | 45.26 | 45.15 | 45.26 | 558 | +0.32(+0.71%) |
May 13, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 145 | -0.20(-0.44%) |
May 10, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 136 | +0.29(+0.64%) |
May 09, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 92 | +0.44(+0.99%) |
May 08, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 56 | -0.09(-0.19%) |
May 07, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 33 | +0.09(+0.21%) |
May 06, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 0 | +0.53(+1.20%) |
May 03, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 0 | +0.69(+1.60%) |
May 02, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 7 | +0.45(+1.05%) |
May 01, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 81 | -0.28(-0.66%) |
Apr 30, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 108 | -0.82(-1.87%) |
Apr 29, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 3 | -0.02(-0.04%) |
Apr 26, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 100 | +0.66(+1.52%) |
Apr 25, 2024 | 43.26 | 43.30 | 43.21 | 43.21 | 1,175 | -0.16(-0.37%) |
Apr 24, 2024 | 43.33 | 43.37 | 43.33 | 43.37 | 539 | -0.12(-0.28%) |
Apr 23, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 67 | +0.85(+1.99%) |
Apr 22, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 86 | +0.33(+0.78%) |
Apr 19, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 100 | -0.60(-1.41%) |
Apr 18, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 4 | -0.28(-0.64%) |
Apr 17, 2024 | 43.31 | 43.32 | 43.19 | 43.20 | 601 | -0.51(-1.17%) |
Apr 16, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 42 | -0.03(-0.06%) |
Apr 15, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 21 | -0.66(-1.50%) |
Apr 12, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 236 | -0.86(-1.90%) |
Apr 11, 2024 | 44.81 | 45.26 | 44.81 | 45.26 | 174 | +0.41(+0.91%) |
Apr 10, 2024 | 44.84 | 44.85 | 44.84 | 44.85 | 592 | -0.54(-1.18%) |
Apr 09, 2024 | 45.27 | 45.39 | 45.25 | 45.39 | 1,690 | -0.04(-0.09%) |
Apr 08, 2024 | 45.49 | 45.49 | 45.43 | 45.43 | 277 | +0.07(+0.16%) |
Apr 05, 2024 | 45.47 | 45.47 | 45.29 | 45.36 | 7,876 | +0.52(+1.17%) |
Apr 04, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 19 | -0.78(-1.70%) |
Apr 03, 2024 | 45.49 | 45.77 | 45.49 | 45.61 | 1,229 | +0.21(+0.47%) |
Apr 02, 2024 | 45.20 | 45.40 | 45.20 | 45.40 | 2,302 | -0.55(-1.20%) |