Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 44.63 | 44.74 | 44.62 | 44.71 | 184,656 | +0.17(+0.38%) |
Jun 17, 2024 | 44.51 | 44.57 | 44.47 | 44.54 | 259,794 | -0.15(-0.34%) |
Jun 14, 2024 | 44.74 | 44.74 | 44.65 | 44.69 | 145,618 | -0.01(-0.02%) |
Jun 13, 2024 | 44.67 | 44.74 | 44.59 | 44.70 | 245,599 | +0.20(+0.44%) |
Jun 12, 2024 | 44.65 | 44.73 | 44.50 | 44.51 | 317,096 | +0.23(+0.53%) |
Jun 11, 2024 | 44.13 | 44.31 | 44.12 | 44.27 | 619,239 | +0.13(+0.29%) |
Jun 10, 2024 | 44.13 | 44.16 | 44.10 | 44.14 | 380,882 | -0.08(-0.17%) |
Jun 07, 2024 | 44.22 | 44.28 | 44.18 | 44.22 | 798,423 | -0.30(-0.69%) |
Jun 06, 2024 | 44.56 | 44.56 | 44.46 | 44.52 | 12,454,396 | -0.05(-0.11%) |
Jun 05, 2024 | 44.51 | 44.57 | 44.34 | 44.57 | 47,238 | +0.13(+0.29%) |
Jun 04, 2024 | 44.40 | 44.48 | 44.35 | 44.44 | 54,968 | +0.16(+0.36%) |
Jun 03, 2024 | 44.17 | 44.29 | 44.12 | 44.28 | 53,857 | -0.01(-0.02%) |
May 31, 2024 | 44.21 | 44.29 | 44.16 | 44.29 | 406,530 | +0.23(+0.52%) |
May 30, 2024 | 43.99 | 44.08 | 43.98 | 44.06 | 58,659 | +0.20(+0.46%) |
May 29, 2024 | 43.92 | 43.92 | 43.82 | 43.86 | 29,544 | -0.18(-0.41%) |
May 28, 2024 | 44.21 | 44.23 | 44.02 | 44.04 | 38,692 | -0.15(-0.34%) |
May 24, 2024 | 44.11 | 44.24 | 44.11 | 44.19 | 60,649 | +0.03(+0.07%) |
May 23, 2024 | 44.35 | 44.35 | 44.10 | 44.16 | 45,989 | -0.12(-0.27%) |
May 22, 2024 | 44.28 | 44.36 | 44.26 | 44.28 | 83,905 | -0.06(-0.14%) |
May 21, 2024 | 44.36 | 44.38 | 44.34 | 44.34 | 61,269 | +0.04(+0.09%) |
May 20, 2024 | 44.26 | 44.32 | 44.25 | 44.30 | 55,081 | -0.02(-0.05%) |
May 17, 2024 | 44.37 | 44.37 | 44.30 | 44.32 | 47,580 | -0.06(-0.14%) |
May 16, 2024 | 44.48 | 44.48 | 44.36 | 44.38 | 171,134 | -0.05(-0.11%) |
May 15, 2024 | 44.34 | 44.47 | 44.29 | 44.43 | 65,840 | +0.33(+0.75%) |
May 14, 2024 | 44.07 | 44.15 | 44.06 | 44.10 | 51,669 | +0.11(+0.25%) |
May 13, 2024 | 44.05 | 44.12 | 43.99 | 43.99 | 173,857 | -0.01(-0.02%) |
May 10, 2024 | 44.11 | 44.11 | 43.96 | 44.00 | 59,272 | -0.10(-0.23%) |
May 09, 2024 | 44.00 | 44.16 | 44.00 | 44.10 | 56,166 | +0.03(+0.07%) |
May 08, 2024 | 44.10 | 44.12 | 44.05 | 44.07 | 57,924 | -0.07(-0.16%) |
May 07, 2024 | 44.21 | 44.27 | 44.11 | 44.14 | 49,437 | +0.04(+0.09%) |
May 06, 2024 | 44.05 | 44.13 | 44.03 | 44.10 | 51,250 | +0.06(+0.14%) |
May 03, 2024 | 44.09 | 44.09 | 43.91 | 44.04 | 54,825 | +0.24(+0.55%) |
May 02, 2024 | 43.59 | 43.80 | 43.54 | 43.80 | 71,905 | +0.25(+0.57%) |
May 01, 2024 | 43.47 | 43.71 | 43.42 | 43.55 | 73,710 | -0.01(-0.02%) |
Apr 30, 2024 | 43.60 | 43.67 | 43.54 | 43.56 | 53,252 | -0.23(-0.53%) |
Apr 29, 2024 | 43.66 | 43.80 | 43.65 | 43.79 | 100,903 | +0.19(+0.44%) |
Apr 26, 2024 | 43.62 | 43.65 | 43.57 | 43.60 | 39,856 | +0.13(+0.30%) |
Apr 25, 2024 | 43.44 | 43.49 | 43.32 | 43.47 | 90,819 | -0.10(-0.23%) |
Apr 24, 2024 | 43.56 | 43.60 | 43.48 | 43.57 | 52,554 | -0.11(-0.25%) |
Apr 23, 2024 | 43.57 | 43.82 | 43.57 | 43.68 | 61,406 | +0.07(+0.16%) |
Apr 22, 2024 | 43.50 | 43.62 | 43.50 | 43.61 | 88,601 | +0.09(+0.21%) |
Apr 19, 2024 | 43.56 | 43.60 | 43.50 | 43.52 | 73,574 | +0.06(+0.14%) |
Apr 18, 2024 | 43.61 | 43.61 | 43.41 | 43.46 | 193,324 | -0.11(-0.25%) |
Apr 17, 2024 | 43.54 | 43.64 | 43.47 | 43.57 | 571,611 | +0.17(+0.39%) |
Apr 16, 2024 | 43.41 | 43.44 | 43.28 | 43.40 | 484,219 | -0.15(-0.34%) |
Apr 15, 2024 | 43.71 | 43.71 | 43.52 | 43.55 | 74,329 | -0.36(-0.82%) |
Apr 12, 2024 | 43.98 | 43.98 | 43.86 | 43.91 | 417,981 | +0.10(+0.23%) |
Apr 11, 2024 | 43.97 | 43.97 | 43.72 | 43.81 | 47,642 | -0.05(-0.11%) |
Apr 10, 2024 | 44.10 | 44.10 | 43.82 | 43.86 | 59,743 | -0.53(-1.19%) |
Apr 09, 2024 | 44.31 | 44.42 | 44.30 | 44.39 | 59,825 | +0.19(+0.43%) |
Apr 08, 2024 | 44.15 | 44.28 | 44.15 | 44.20 | 90,772 | -0.08(-0.18%) |
Apr 05, 2024 | 44.25 | 44.32 | 44.22 | 44.28 | 112,890 | -0.13(-0.29%) |
Apr 04, 2024 | 44.45 | 44.45 | 44.30 | 44.41 | 62,352 | +0.10(+0.24%) |
Apr 03, 2024 | 44.19 | 44.37 | 44.15 | 44.30 | 98,740 | +0.04(+0.10%) |
Apr 02, 2024 | 44.22 | 44.32 | 44.13 | 44.26 | 124,205 | -0.10(-0.23%) |