Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 49.47 | 49.60 | 49.41 | 49.60 | 8,994 | +0.30(+0.61%) |
Jun 11, 2024 | 49.31 | 49.35 | 49.18 | 49.30 | 13,184 | +0.14(+0.28%) |
Jun 10, 2024 | 49.33 | 49.35 | 49.16 | 49.16 | 134,128 | -0.03(-0.06%) |
Jun 07, 2024 | 49.27 | 49.37 | 49.19 | 49.19 | 104,618 | -0.26(-0.52%) |
Jun 06, 2024 | 49.40 | 49.51 | 49.40 | 49.45 | 95,678 | +0.10(+0.21%) |
Jun 05, 2024 | 49.40 | 49.47 | 49.34 | 49.34 | 6,292 | -0.08(-0.16%) |
Jun 04, 2024 | 49.33 | 49.42 | 49.28 | 49.42 | 2,425 | +0.08(+0.16%) |
Jun 03, 2024 | 49.23 | 49.34 | 49.23 | 49.34 | 92,997 | +0.17(+0.35%) |
May 31, 2024 | 49.14 | 49.17 | 49.03 | 49.17 | 4,539 | +0.07(+0.14%) |
May 30, 2024 | 48.99 | 49.10 | 48.94 | 49.10 | 4,040 | +0.12(+0.24%) |
May 29, 2024 | 48.91 | 49.05 | 48.91 | 48.98 | 2,166 | -0.18(-0.36%) |
May 28, 2024 | 49.14 | 49.25 | 49.10 | 49.16 | 2,794 | -0.03(-0.06%) |
May 24, 2024 | 49.24 | 49.25 | 49.10 | 49.19 | 3,246 | -0.02(-0.04%) |
May 23, 2024 | 49.36 | 49.36 | 49.13 | 49.21 | 6,393 | -0.05(-0.10%) |
May 22, 2024 | 49.19 | 49.32 | 49.19 | 49.26 | 3,016 | -0.05(-0.11%) |
May 21, 2024 | 49.37 | 49.37 | 49.31 | 49.31 | 2,519 | -0.01(-0.03%) |
May 20, 2024 | 49.33 | 49.38 | 49.22 | 49.33 | 16,796 | +0.03(+0.06%) |
May 17, 2024 | 49.23 | 49.32 | 49.23 | 49.30 | 6,187 | +0.00(+0.01%) |
May 16, 2024 | 49.18 | 49.30 | 49.15 | 49.29 | 8,562 | +0.07(+0.15%) |
May 15, 2024 | 49.09 | 49.22 | 49.07 | 49.22 | 3,353 | +0.20(+0.42%) |
May 14, 2024 | 49.03 | 49.03 | 49.01 | 49.02 | 2,649 | +0.07(+0.15%) |
May 13, 2024 | 48.89 | 49.02 | 48.89 | 48.94 | 17,003 | +0.05(+0.09%) |
May 10, 2024 | 48.97 | 48.97 | 48.83 | 48.90 | 3,350 | -0.08(-0.17%) |
May 09, 2024 | 48.94 | 48.98 | 48.86 | 48.98 | 2,821 | +0.10(+0.21%) |
May 08, 2024 | 48.90 | 48.94 | 48.80 | 48.88 | 26,139 | -0.03(-0.07%) |
May 07, 2024 | 48.98 | 48.98 | 48.84 | 48.91 | 2,855 | +0.10(+0.20%) |
May 06, 2024 | 48.68 | 48.81 | 48.68 | 48.81 | 3,690 | +0.13(+0.27%) |
May 03, 2024 | 48.53 | 48.68 | 48.52 | 48.68 | 2,562 | +0.25(+0.51%) |
May 02, 2024 | 48.35 | 48.43 | 48.27 | 48.43 | 3,349 | +0.30(+0.62%) |
May 01, 2024 | 48.20 | 48.26 | 48.13 | 48.13 | 2,578 | +0.05(+0.09%) |
Apr 30, 2024 | 48.09 | 48.15 | 48.04 | 48.09 | 1,701 | -0.11(-0.22%) |
Apr 29, 2024 | 48.14 | 48.20 | 48.10 | 48.19 | 10,144 | +0.17(+0.35%) |
Apr 26, 2024 | 48.00 | 48.03 | 47.98 | 48.03 | 6,783 | +0.07(+0.14%) |
Apr 25, 2024 | 47.91 | 47.96 | 47.88 | 47.96 | 1,800 | -0.07(-0.15%) |
Apr 24, 2024 | 48.09 | 48.10 | 47.96 | 48.03 | 4,219 | -0.03(-0.06%) |
Apr 23, 2024 | 48.03 | 48.12 | 48.03 | 48.06 | 2,786 | +0.07(+0.15%) |
Apr 22, 2024 | 47.97 | 47.99 | 47.91 | 47.99 | 4,219 | +0.06(+0.12%) |
Apr 19, 2024 | 47.94 | 47.96 | 47.83 | 47.93 | 112,006 | +0.03(+0.06%) |
Apr 18, 2024 | 47.85 | 47.93 | 47.83 | 47.90 | 3,449 | +0.01(+0.02%) |
Apr 17, 2024 | 47.94 | 47.97 | 47.88 | 47.89 | 7,317 | +0.03(+0.06%) |
Apr 16, 2024 | 47.84 | 47.91 | 47.73 | 47.86 | 3,981 | -0.17(-0.35%) |
Apr 15, 2024 | 48.06 | 48.11 | 47.98 | 48.03 | 3,109 | -0.36(-0.74%) |
Apr 12, 2024 | 48.40 | 48.40 | 48.24 | 48.38 | 9,757 | -0.03(-0.06%) |
Apr 11, 2024 | 48.47 | 48.47 | 48.26 | 48.41 | 8,454 | -0.05(-0.10%) |
Apr 10, 2024 | 48.40 | 48.46 | 48.33 | 48.46 | 2,629 | -0.29(-0.59%) |
Apr 09, 2024 | 48.80 | 48.80 | 48.57 | 48.75 | 140,948 | +0.11(+0.23%) |
Apr 08, 2024 | 48.65 | 48.71 | 48.54 | 48.64 | 5,849 | +0.00(+0.00%) |
Apr 05, 2024 | 48.58 | 48.72 | 48.58 | 48.63 | 1,945 | -0.10(-0.20%) |
Apr 04, 2024 | 48.74 | 48.80 | 48.62 | 48.73 | 4,532 | +0.08(+0.17%) |
Apr 03, 2024 | 48.62 | 48.71 | 48.54 | 48.65 | 3,873 | -0.02(-0.05%) |
Apr 02, 2024 | 48.69 | 48.77 | 48.59 | 48.67 | 3,807 | -0.18(-0.36%) |