Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 47.80 | 47.82 | 47.11 | 47.34 | 567,476 | -0.53(-1.11%) |
Jun 12, 2024 | 48.19 | 48.59 | 47.74 | 47.87 | 844,708 | +0.73(+1.55%) |
Jun 11, 2024 | 47.02 | 47.23 | 46.68 | 47.14 | 690,870 | -0.19(-0.40%) |
Jun 10, 2024 | 46.85 | 47.37 | 46.71 | 47.33 | 697,053 | +0.14(+0.30%) |
Jun 07, 2024 | 47.26 | 47.57 | 47.06 | 47.19 | 699,569 | -0.46(-0.97%) |
Jun 06, 2024 | 47.82 | 47.95 | 47.53 | 47.65 | 614,982 | -0.29(-0.60%) |
Jun 05, 2024 | 47.60 | 47.94 | 47.24 | 47.94 | 501,098 | +0.64(+1.35%) |
Jun 04, 2024 | 47.64 | 47.71 | 47.26 | 47.30 | 730,969 | -0.64(-1.34%) |
Jun 03, 2024 | 48.54 | 48.54 | 47.62 | 47.94 | 808,372 | -0.20(-0.42%) |
May 31, 2024 | 47.93 | 48.20 | 47.55 | 48.14 | 690,308 | +0.43(+0.90%) |
May 30, 2024 | 47.51 | 47.87 | 47.47 | 47.71 | 661,994 | +0.40(+0.85%) |
May 29, 2024 | 47.38 | 47.47 | 47.22 | 47.31 | 746,970 | -0.62(-1.29%) |
May 28, 2024 | 48.35 | 48.45 | 47.71 | 47.93 | 701,257 | -0.17(-0.35%) |
May 24, 2024 | 47.97 | 48.12 | 47.77 | 48.10 | 703,643 | +0.46(+0.97%) |
May 23, 2024 | 48.58 | 48.58 | 47.46 | 47.64 | 665,800 | -0.77(-1.59%) |
May 22, 2024 | 48.57 | 48.72 | 48.20 | 48.41 | 600,943 | -0.31(-0.64%) |
May 21, 2024 | 48.66 | 48.78 | 48.59 | 48.72 | 521,850 | -0.10(-0.20%) |
May 20, 2024 | 48.70 | 49.00 | 48.62 | 48.82 | 648,710 | +0.13(+0.27%) |
May 17, 2024 | 48.66 | 48.82 | 48.54 | 48.69 | 741,910 | -0.01(-0.02%) |
May 16, 2024 | 48.94 | 49.02 | 48.67 | 48.70 | 746,591 | -0.34(-0.69%) |
May 15, 2024 | 49.04 | 49.20 | 48.78 | 49.04 | 843,432 | +0.45(+0.93%) |
May 14, 2024 | 48.54 | 48.77 | 48.38 | 48.59 | 832,018 | +0.50(+1.04%) |
May 13, 2024 | 48.35 | 48.52 | 48.06 | 48.09 | 933,022 | +0.06(+0.12%) |
May 10, 2024 | 48.41 | 48.48 | 47.90 | 48.03 | 777,728 | -0.24(-0.50%) |
May 09, 2024 | 47.83 | 48.29 | 47.70 | 48.27 | 776,795 | +0.49(+1.03%) |
May 08, 2024 | 47.61 | 47.79 | 47.52 | 47.78 | 692,103 | -0.26(-0.54%) |
May 07, 2024 | 48.05 | 48.32 | 47.99 | 48.04 | 607,096 | +0.06(+0.13%) |
May 06, 2024 | 47.72 | 48.03 | 47.72 | 47.98 | 985,776 | +0.62(+1.31%) |
May 03, 2024 | 47.67 | 47.88 | 47.25 | 47.36 | 1,475,876 | +0.45(+0.96%) |
May 02, 2024 | 46.75 | 46.98 | 46.22 | 46.91 | 980,932 | +0.73(+1.58%) |
May 01, 2024 | 46.06 | 47.08 | 45.92 | 46.18 | 1,650,614 | +0.12(+0.26%) |
Apr 30, 2024 | 46.55 | 46.68 | 46.02 | 46.06 | 1,022,196 | -0.89(-1.90%) |
Apr 29, 2024 | 46.78 | 47.05 | 46.71 | 46.95 | 799,377 | +0.36(+0.77%) |
Apr 26, 2024 | 46.41 | 46.75 | 46.27 | 46.59 | 713,093 | +0.34(+0.74%) |
Apr 25, 2024 | 46.11 | 46.35 | 45.67 | 46.25 | 1,397,890 | -0.35(-0.75%) |
Apr 24, 2024 | 46.64 | 46.80 | 46.29 | 46.60 | 667,902 | -0.08(-0.17%) |
Apr 23, 2024 | 45.95 | 46.87 | 45.94 | 46.68 | 681,564 | +0.73(+1.59%) |
Apr 22, 2024 | 45.66 | 46.18 | 45.40 | 45.95 | 900,977 | +0.51(+1.12%) |
Apr 19, 2024 | 45.11 | 45.64 | 45.06 | 45.44 | 2,066,209 | +0.20(+0.44%) |
Apr 18, 2024 | 45.42 | 45.82 | 45.09 | 45.24 | 1,292,038 | -0.01(-0.02%) |
Apr 17, 2024 | 45.96 | 46.02 | 45.25 | 45.25 | 1,143,317 | -0.45(-0.98%) |
Apr 16, 2024 | 45.64 | 45.99 | 45.36 | 45.70 | 1,420,812 | -0.25(-0.54%) |
Apr 15, 2024 | 46.80 | 47.00 | 45.75 | 45.95 | 1,201,689 | -0.67(-1.44%) |
Apr 12, 2024 | 47.20 | 47.35 | 46.41 | 46.62 | 934,194 | -0.86(-1.81%) |
Apr 11, 2024 | 47.49 | 47.60 | 47.01 | 47.48 | 814,136 | +0.20(+0.42%) |
Apr 10, 2024 | 47.34 | 47.70 | 47.00 | 47.28 | 1,367,189 | -1.22(-2.52%) |
Apr 09, 2024 | 48.39 | 48.56 | 48.06 | 48.50 | 919,926 | +0.26(+0.54%) |
Apr 08, 2024 | 48.24 | 48.37 | 48.03 | 48.24 | 697,771 | +0.30(+0.63%) |
Apr 05, 2024 | 47.65 | 48.17 | 47.56 | 47.94 | 848,266 | +0.24(+0.50%) |
Apr 04, 2024 | 48.64 | 48.78 | 47.58 | 47.70 | 1,209,202 | -0.49(-1.02%) |
Apr 03, 2024 | 47.77 | 48.31 | 47.73 | 48.19 | 983,064 | +0.25(+0.52%) |
Apr 02, 2024 | 48.24 | 48.24 | 47.70 | 47.94 | 902,635 | -0.86(-1.76%) |