Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 46.37 | 46.58 | 46.21 | 46.55 | 36,751 | +0.34(+0.74%) |
Jun 14, 2024 | 46.10 | 46.23 | 46.03 | 46.21 | 24,138 | +0.15(+0.33%) |
Jun 13, 2024 | 46.32 | 46.32 | 46.01 | 46.06 | 17,119 | -0.12(-0.26%) |
Jun 12, 2024 | 46.32 | 46.51 | 46.18 | 46.18 | 22,198 | +0.40(+0.87%) |
Jun 11, 2024 | 45.73 | 45.80 | 45.54 | 45.78 | 167,207 | -0.50(-1.08%) |
Jun 10, 2024 | 46.25 | 46.39 | 46.16 | 46.28 | 67,923 | +0.19(+0.41%) |
Jun 07, 2024 | 46.48 | 46.48 | 46.09 | 46.09 | 40,532 | -0.57(-1.22%) |
Jun 06, 2024 | 46.60 | 46.66 | 46.42 | 46.66 | 235,605 | +0.40(+0.86%) |
Jun 05, 2024 | 46.05 | 46.29 | 46.05 | 46.26 | 33,612 | +0.67(+1.47%) |
Jun 04, 2024 | 45.60 | 45.69 | 45.38 | 45.59 | 35,088 | -0.90(-1.94%) |
Jun 03, 2024 | 46.68 | 46.68 | 46.27 | 46.49 | 29,620 | +0.48(+1.05%) |
May 31, 2024 | 46.00 | 46.01 | 45.59 | 46.01 | 47,212 | -0.38(-0.82%) |
May 30, 2024 | 46.27 | 46.48 | 46.11 | 46.39 | 114,670 | -0.02(-0.04%) |
May 29, 2024 | 46.37 | 46.50 | 46.37 | 46.41 | 60,288 | -0.64(-1.36%) |
May 28, 2024 | 47.25 | 47.31 | 46.94 | 47.05 | 32,728 | -0.14(-0.30%) |
May 24, 2024 | 47.03 | 47.31 | 47.03 | 47.19 | 39,135 | +0.21(+0.45%) |
May 23, 2024 | 47.54 | 47.55 | 46.91 | 46.98 | 49,402 | -0.29(-0.61%) |
May 22, 2024 | 47.54 | 47.54 | 47.21 | 47.27 | 26,910 | -0.16(-0.34%) |
May 21, 2024 | 47.54 | 47.59 | 47.33 | 47.43 | 25,361 | -0.28(-0.59%) |
May 20, 2024 | 47.59 | 47.74 | 47.59 | 47.71 | 23,265 | -0.03(-0.06%) |
May 17, 2024 | 47.62 | 47.89 | 47.59 | 47.74 | 45,036 | +0.14(+0.29%) |
May 16, 2024 | 47.58 | 47.74 | 47.48 | 47.60 | 111,090 | +0.09(+0.19%) |
May 15, 2024 | 47.30 | 47.53 | 47.21 | 47.51 | 19,502 | +0.59(+1.26%) |
May 14, 2024 | 46.77 | 46.99 | 46.77 | 46.92 | 25,059 | +0.21(+0.45%) |
May 13, 2024 | 46.60 | 46.80 | 46.60 | 46.71 | 28,633 | +0.38(+0.82%) |
May 10, 2024 | 46.56 | 46.56 | 46.26 | 46.33 | 30,503 | +0.06(+0.13%) |
May 09, 2024 | 46.06 | 46.27 | 45.99 | 46.27 | 27,688 | +0.19(+0.41%) |
May 08, 2024 | 45.96 | 46.16 | 45.88 | 46.08 | 38,272 | -0.01(-0.02%) |
May 07, 2024 | 46.16 | 46.21 | 46.00 | 46.09 | 40,969 | -0.21(-0.45%) |
May 06, 2024 | 46.25 | 46.30 | 46.15 | 46.30 | 154,371 | +0.05(+0.11%) |
May 03, 2024 | 46.14 | 46.25 | 45.93 | 46.25 | 50,009 | +0.45(+0.98%) |
May 02, 2024 | 45.30 | 45.97 | 45.23 | 45.80 | 77,866 | +0.99(+2.22%) |
May 01, 2024 | 44.89 | 45.25 | 44.74 | 44.80 | 72,515 | -0.01(-0.01%) |
Apr 30, 2024 | 44.90 | 45.07 | 44.72 | 44.81 | 46,912 | -0.47(-1.04%) |
Apr 29, 2024 | 45.08 | 45.31 | 45.05 | 45.28 | 78,852 | +0.43(+0.96%) |
Apr 26, 2024 | 44.78 | 44.94 | 44.75 | 44.85 | 77,022 | +0.50(+1.13%) |
Apr 25, 2024 | 44.00 | 44.47 | 43.92 | 44.35 | 58,652 | +0.13(+0.29%) |
Apr 24, 2024 | 44.31 | 44.34 | 44.10 | 44.22 | 49,036 | +0.13(+0.29%) |
Apr 23, 2024 | 43.78 | 44.17 | 43.77 | 44.09 | 102,898 | +0.28(+0.64%) |
Apr 22, 2024 | 43.54 | 43.89 | 43.50 | 43.81 | 112,843 | +0.30(+0.69%) |
Apr 19, 2024 | 43.55 | 43.55 | 43.35 | 43.51 | 64,269 | -0.11(-0.25%) |
Apr 18, 2024 | 43.65 | 43.84 | 43.53 | 43.62 | 93,376 | +0.12(+0.28%) |
Apr 17, 2024 | 43.69 | 43.70 | 43.35 | 43.50 | 108,068 | +0.05(+0.12%) |
Apr 16, 2024 | 43.45 | 43.59 | 43.26 | 43.45 | 116,976 | -0.51(-1.16%) |
Apr 15, 2024 | 44.47 | 44.47 | 43.82 | 43.96 | 49,682 | -0.16(-0.36%) |
Apr 12, 2024 | 44.49 | 44.52 | 44.07 | 44.12 | 105,744 | -0.92(-2.04%) |
Apr 11, 2024 | 45.14 | 45.14 | 44.81 | 45.04 | 97,241 | +0.27(+0.60%) |
Apr 10, 2024 | 44.83 | 44.90 | 44.62 | 44.77 | 142,166 | -0.54(-1.19%) |
Apr 09, 2024 | 45.40 | 45.47 | 45.16 | 45.31 | 72,374 | +0.17(+0.38%) |
Apr 08, 2024 | 45.08 | 45.27 | 45.06 | 45.14 | 125,969 | +0.32(+0.71%) |
Apr 05, 2024 | 44.82 | 44.99 | 44.72 | 44.82 | 177,033 | +0.01(+0.02%) |
Apr 04, 2024 | 45.32 | 45.39 | 44.77 | 44.81 | 125,382 | -0.14(-0.31%) |
Apr 03, 2024 | 44.67 | 45.03 | 44.67 | 44.95 | 416,703 | +0.15(+0.33%) |
Apr 02, 2024 | 44.79 | 44.94 | 44.77 | 44.80 | 202,480 | +0.21(+0.47%) |