Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 47.51 | 47.54 | 47.50 | 47.53 | 3,348 | +0.02(+0.05%) |
Jun 06, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 305 | -0.09(-0.19%) |
Jun 05, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 122 | +0.15(+0.32%) |
Jun 04, 2024 | 47.45 | 47.45 | 47.44 | 47.45 | 360 | +0.35(+0.74%) |
Jun 03, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 368 | -0.10(-0.21%) |
Jun 02, 2024 | 47.22 | 47.20 | 47.19 | 47.20 | 158 | -0.07(-0.15%) |
May 31, 2024 | 47.24 | 47.28 | 47.24 | 47.27 | 3,884 | +0.02(+0.04%) |
May 30, 2024 | 47.24 | 47.25 | 47.25 | 47.25 | 341 | -0.14(-0.30%) |
May 29, 2024 | 47.30 | 47.40 | 47.30 | 47.39 | 360 | -0.21(-0.44%) |
May 28, 2024 | 47.60 | 47.61 | 47.59 | 47.60 | 376 | +0.43(+0.92%) |
May 27, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 367 | +0.03(+0.05%) |
May 26, 2024 | 47.15 | 47.16 | 47.14 | 47.14 | 110 | -0.01(-0.01%) |
May 24, 2024 | 47.15 | 47.16 | 47.14 | 47.15 | 3,981 | +0.00(+0.01%) |
May 23, 2024 | 47.15 | 47.15 | 47.14 | 47.15 | 347 | +0.36(+0.77%) |
May 22, 2024 | 46.79 | 46.79 | 46.78 | 46.79 | 366 | +0.06(+0.13%) |
May 21, 2024 | 46.73 | 46.73 | 46.72 | 46.73 | 356 | +0.09(+0.19%) |
May 20, 2024 | 46.64 | 46.64 | 46.63 | 46.64 | 339 | -0.28(-0.60%) |
May 19, 2024 | 46.95 | 46.93 | 46.92 | 46.92 | 156 | +0.01(+0.01%) |
May 17, 2024 | 46.91 | 46.92 | 46.90 | 46.91 | 3,922 | -0.00(-0.00%) |
May 16, 2024 | 46.91 | 46.91 | 46.90 | 46.91 | 369 | +0.09(+0.19%) |
May 15, 2024 | 46.83 | 46.83 | 46.82 | 46.83 | 369 | -0.03(-0.06%) |
May 14, 2024 | 46.85 | 46.86 | 46.85 | 46.86 | 353 | -0.21(-0.45%) |
May 13, 2024 | 47.07 | 47.07 | 47.06 | 47.06 | 337 | -0.32(-0.68%) |
May 12, 2024 | 47.38 | 47.40 | 47.39 | 47.39 | 145 | -0.01(-0.03%) |
May 10, 2024 | 47.40 | 47.41 | 47.39 | 47.40 | 3,962 | -0.00(-0.01%) |
May 09, 2024 | 47.40 | 47.40 | 47.39 | 47.40 | 352 | -0.15(-0.31%) |
May 08, 2024 | 47.54 | 47.55 | 47.54 | 47.55 | 359 | -0.17(-0.36%) |
May 07, 2024 | 47.72 | 47.73 | 47.72 | 47.72 | 364 | -0.23(-0.48%) |
May 06, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 358 | +0.01(+0.02%) |
May 05, 2024 | 47.93 | 47.94 | 47.94 | 47.94 | 142 | -0.02(-0.03%) |
May 03, 2024 | 47.95 | 47.96 | 47.89 | 47.95 | 3,958 | +0.01(+0.02%) |
May 02, 2024 | 47.95 | 47.95 | 47.94 | 47.95 | 374 | +0.26(+0.55%) |
May 01, 2024 | 47.68 | 47.70 | 47.67 | 47.68 | 353 | -0.18(-0.38%) |
Apr 30, 2024 | 47.85 | 47.87 | 47.85 | 47.87 | 358 | +0.02(+0.03%) |
Apr 29, 2024 | 47.85 | 47.86 | 47.85 | 47.85 | 363 | -0.00(-0.01%) |
Apr 28, 2024 | 47.89 | 47.89 | 47.86 | 47.86 | 120 | -0.04(-0.09%) |
Apr 26, 2024 | 47.90 | 47.91 | 47.88 | 47.90 | 3,969 | -0.00(-0.00%) |
Apr 25, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 383 | -0.00(-0.00%) |
Apr 24, 2024 | 47.90 | 47.90 | 47.89 | 47.90 | 376 | -0.14(-0.30%) |
Apr 23, 2024 | 48.05 | 48.05 | 48.04 | 48.05 | 375 | -0.13(-0.27%) |
Apr 22, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 348 | -0.10(-0.20%) |
Apr 21, 2024 | 48.22 | 48.28 | 48.27 | 48.27 | 133 | -0.06(-0.12%) |
Apr 19, 2024 | 48.33 | 48.68 | 48.32 | 48.33 | 3,139 | -0.02(-0.04%) |
Apr 18, 2024 | 48.33 | 48.35 | 48.33 | 48.35 | 381 | -0.15(-0.31%) |
Apr 17, 2024 | 48.50 | 48.50 | 48.49 | 48.50 | 374 | +0.00(+0.00%) |
Apr 16, 2024 | 48.50 | 48.50 | 48.49 | 48.50 | 345 | +0.25(+0.51%) |
Apr 15, 2024 | 48.25 | 48.25 | 48.24 | 48.25 | 364 | +0.70(+1.47%) |
Apr 14, 2024 | 47.60 | 47.60 | 47.54 | 47.55 | 131 | -0.03(-0.05%) |
Apr 12, 2024 | 47.55 | 47.59 | 47.54 | 47.58 | 3,870 | +0.03(+0.05%) |
Apr 11, 2024 | 47.55 | 47.55 | 47.54 | 47.55 | 343 | +0.00(+0.01%) |
Apr 10, 2024 | 47.55 | 47.55 | 47.54 | 47.55 | 372 | +0.00(+0.01%) |
Apr 09, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 384 | +0.00(+0.00%) |
Apr 08, 2024 | 47.55 | 47.55 | 47.54 | 47.55 | 369 | +0.14(+0.30%) |
Apr 07, 2024 | 47.37 | 47.42 | 47.38 | 47.40 | 173 | +0.02(+0.05%) |
Apr 05, 2024 | 47.35 | 47.39 | 47.34 | 47.38 | 4,027 | +0.04(+0.07%) |
Apr 04, 2024 | 47.35 | 47.36 | 47.34 | 47.35 | 378 | -0.00(-0.01%) |
Apr 03, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 391 | +0.19(+0.40%) |
Apr 02, 2024 | 47.16 | 47.17 | 47.16 | 47.16 | 382 | -0.47(-0.99%) |
Apr 01, 2024 | 47.61 | 47.63 | 47.60 | 47.63 | 141 | +0.19(+0.39%) |
Mar 31, 2024 | 47.41 | 47.45 | 47.42 | 47.45 | 141 | +0.03(+0.07%) |
Mar 29, 2024 | 47.40 | 47.49 | 47.38 | 47.41 | 3,822 | +0.01(+0.02%) |
Mar 28, 2024 | 47.40 | 47.41 | 47.40 | 47.40 | 352 | +0.16(+0.33%) |
Mar 27, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 386 | -0.57(-1.20%) |
Mar 26, 2024 | 47.82 | 47.82 | 47.82 | 52 | +0.42(+0.89%) | |
Mar 25, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 366 | +0.62(+1.32%) |
Mar 24, 2024 | 46.79 | 46.79 | 46.78 | 46.78 | 145 | +0.03(+0.07%) |
Mar 22, 2024 | 46.65 | 46.76 | 46.64 | 46.75 | 3,981 | +0.10(+0.22%) |
Mar 21, 2024 | 46.65 | 46.65 | 46.65 | 53 | -0.25(-0.52%) | |
Mar 20, 2024 | 46.90 | 46.90 | 46.90 | 63 | -0.16(-0.34%) | |
Mar 19, 2024 | 47.05 | 47.06 | 47.05 | 47.05 | 376 | -0.05(-0.11%) |
Mar 18, 2024 | 47.11 | 47.11 | 47.11 | 52 | -0.73(-1.53%) | |
Mar 17, 2024 | 47.84 | 47.84 | 47.83 | 47.84 | 141 | +0.03(+0.07%) |
Mar 15, 2024 | 47.81 | 47.81 | 47.79 | 47.80 | 4,049 | +0.01(+0.02%) |
Mar 14, 2024 | 47.81 | 47.80 | 47.80 | 47.80 | 372 | -0.65(-1.34%) |
Mar 13, 2024 | 48.45 | 48.45 | 48.44 | 48.45 | 368 | -0.35(-0.72%) |
Mar 12, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 385 | -0.25(-0.51%) |
Mar 11, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 377 | -0.33(-0.68%) |
Mar 10, 2024 | 49.38 | 49.38 | 49.38 | 23 | -0.02(-0.04%) | |
Mar 08, 2024 | 49.34 | 49.41 | 49.34 | 49.40 | 3,960 | +0.05(+0.10%) |
Mar 07, 2024 | 49.34 | 49.35 | 49.35 | 49.35 | 217 | -0.20(-0.41%) |
Mar 06, 2024 | 49.55 | 49.55 | 49.55 | 52 | +18.65(+60.35%) | |
Mar 05, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 214 | +0.00(+0.01%) |
Mar 04, 2024 | 30.90 | 30.90 | 30.90 | 56 | +0.02(+0.06%) | |
Mar 03, 2024 | 30.89 | 30.89 | 30.88 | 30.88 | 93 | -0.02(-0.05%) |
Mar 01, 2024 | 30.90 | 30.91 | 30.89 | 30.90 | 3,961 | -0.01(-0.02%) |
Feb 29, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 209 | -0.04(-0.12%) |
Feb 28, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 205 | +0.04(+0.12%) |
Feb 27, 2024 | 30.90 | 30.90 | 30.90 | 60 | -0.04(-0.13%) | |
Feb 26, 2024 | 30.94 | 30.94 | 30.94 | 55 | +0.05(+0.17%) | |
Feb 25, 2024 | 30.88 | 30.89 | 30.89 | 30.89 | 62 | -0.01(-0.03%) |
Feb 23, 2024 | 30.90 | 30.91 | 30.89 | 30.90 | 3,949 | +0.00(+0.00%) |
Feb 22, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 231 | +0.00(+0.00%) |
Feb 21, 2024 | 30.90 | 30.90 | 30.89 | 30.90 | 220 | -0.04(-0.14%) |
Feb 20, 2024 | 30.94 | 30.94 | 30.94 | 61 | +0.03(+0.10%) | |
Feb 19, 2024 | 30.90 | 30.91 | 30.90 | 30.91 | 209 | +0.01(+0.03%) |
Feb 18, 2024 | 30.91 | 30.91 | 30.90 | 30.90 | 87 | -0.00(-0.01%) |
Feb 16, 2024 | 30.90 | 30.91 | 30.89 | 30.90 | 3,950 | +0.00(+0.00%) |
Feb 15, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 209 | +0.00(+0.00%) |
Feb 14, 2024 | 30.90 | 30.90 | 30.90 | 59 | -0.00(-0.01%) | |
Feb 13, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 231 | -0.00(-0.00%) |
Feb 12, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 213 | +0.06(+0.18%) |
Feb 11, 2024 | 30.86 | 30.86 | 30.85 | 30.85 | 81 | -0.06(-0.18%) |
Feb 09, 2024 | 30.89 | 30.91 | 30.89 | 30.90 | 3,947 | -0.00(-0.00%) |
Feb 08, 2024 | 30.89 | 30.91 | 30.90 | 30.90 | 203 | +0.01(+0.02%) |
Feb 07, 2024 | 30.90 | 30.90 | 30.89 | 30.90 | 226 | -0.00(-0.01%) |
Feb 06, 2024 | 30.90 | 30.90 | 30.89 | 30.90 | 219 | -0.00(-0.01%) |
Feb 05, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 206 | -0.30(-0.95%) |
Feb 04, 2024 | 30.91 | 31.20 | 31.14 | 31.20 | 97 | +0.30(+0.96%) |
Feb 02, 2024 | 30.90 | 30.91 | 30.89 | 30.90 | 3,906 | +0.00(+0.01%) |
Feb 01, 2024 | 30.90 | 30.90 | 30.89 | 30.90 | 201 | -0.01(-0.02%) |
Jan 31, 2024 | 30.91 | 30.90 | 30.90 | 55 | -0.04(-0.12%) | |
Jan 30, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 214 | +0.04(+0.14%) |
Jan 29, 2024 | 30.90 | 30.90 | 30.89 | 30.90 | 205 | -0.09(-0.29%) |
Jan 28, 2024 | 30.98 | 30.99 | 30.98 | 30.99 | 97 | +0.09(+0.28%) |
Jan 26, 2024 | 30.90 | 30.91 | 30.89 | 30.90 | 3,995 | +0.00(+0.01%) |
Jan 25, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 212 | -0.00(-0.00%) |
Jan 24, 2024 | 30.89 | 30.90 | 30.90 | 30.90 | 221 | -0.00(-0.01%) |
Jan 23, 2024 | 30.90 | 30.90 | 30.90 | 55 | -0.00(-0.01%) | |
Jan 22, 2024 | 30.90 | 30.90 | 30.90 | 54 | +0.02(+0.08%) | |
Jan 21, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 92 | -0.02(-0.07%) |
Jan 19, 2024 | 30.90 | 30.91 | 30.89 | 30.90 | 4,047 | +0.00(+0.00%) |
Jan 18, 2024 | 30.90 | 30.90 | 30.89 | 30.90 | 210 | +0.00(+0.01%) |
Jan 17, 2024 | 30.90 | 30.89 | 30.89 | 58 | -0.01(-0.02%) | |
Jan 16, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 212 | -0.04(-0.12%) |
Jan 15, 2024 | 30.94 | 30.94 | 30.94 | 57 | +0.03(+0.09%) | |
Jan 14, 2024 | 30.89 | 30.91 | 30.90 | 30.91 | 85 | +0.01(+0.03%) |
Jan 12, 2024 | 30.90 | 30.91 | 30.89 | 30.90 | 3,987 | +0.00(+0.00%) |
Jan 11, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 209 | +0.00(+0.01%) |
Jan 10, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 205 | -0.00(-0.01%) |
Jan 09, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 231 | +0.00(+0.00%) |
Jan 08, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 219 | +0.17(+0.56%) |
Jan 07, 2024 | 30.68 | 30.73 | 30.71 | 30.73 | 81 | -0.07(-0.24%) |
Jan 05, 2024 | 30.80 | 30.82 | 30.79 | 30.80 | 3,956 | -0.00(-0.00%) |
Jan 04, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 230 | -0.13(-0.41%) |
Jan 03, 2024 | 30.92 | 30.93 | 30.92 | 30.93 | 229 | +0.01(+0.02%) |
Jan 02, 2024 | 30.93 | 30.92 | 30.92 | 30.92 | 175 | -0.11(-0.35%) |