Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 50.17 | 50.24 | 50.17 | 50.24 | 290 | -0.29(-0.57%) |
Jun 12, 2024 | 50.81 | 50.81 | 50.41 | 50.53 | 1,874 | +0.10(+0.19%) |
Jun 11, 2024 | 50.44 | 50.46 | 50.18 | 50.43 | 7,660 | -0.33(-0.66%) |
Jun 10, 2024 | 50.65 | 50.76 | 50.54 | 50.76 | 740 | +0.00(+0.00%) |
Jun 07, 2024 | 50.89 | 51.00 | 50.75 | 50.76 | 2,210 | -0.36(-0.70%) |
Jun 06, 2024 | 51.00 | 51.12 | 51.00 | 51.12 | 3,111 | +0.07(+0.13%) |
Jun 05, 2024 | 51.13 | 51.13 | 50.87 | 51.05 | 3,529 | +0.05(+0.09%) |
Jun 04, 2024 | 50.76 | 51.09 | 50.76 | 51.01 | 2,457 | -0.12(-0.22%) |
Jun 03, 2024 | 51.37 | 51.37 | 50.96 | 51.12 | 4,432 | -0.19(-0.37%) |
May 31, 2024 | 50.67 | 51.31 | 50.67 | 51.31 | 1,246 | +0.78(+1.55%) |
May 30, 2024 | 50.24 | 50.58 | 50.24 | 50.53 | 3,284 | +0.35(+0.70%) |
May 29, 2024 | 50.38 | 50.38 | 50.11 | 50.18 | 3,106 | -0.63(-1.24%) |
May 28, 2024 | 51.11 | 51.11 | 50.72 | 50.81 | 3,133 | -0.15(-0.30%) |
May 24, 2024 | 51.00 | 51.00 | 50.97 | 50.97 | 718 | +0.20(+0.40%) |
May 23, 2024 | 51.16 | 51.16 | 50.76 | 50.76 | 759 | -0.63(-1.22%) |
May 22, 2024 | 51.72 | 51.72 | 51.31 | 51.39 | 6,264 | -0.47(-0.91%) |
May 21, 2024 | 51.72 | 51.89 | 51.72 | 51.86 | 4,186 | +0.07(+0.13%) |
May 20, 2024 | 52.06 | 52.06 | 51.80 | 51.80 | 2,186 | -0.20(-0.39%) |
May 17, 2024 | 51.87 | 52.00 | 51.80 | 52.00 | 4,594 | +0.14(+0.27%) |
May 16, 2024 | 51.91 | 51.92 | 51.86 | 51.86 | 1,758 | +0.04(+0.07%) |
May 15, 2024 | 51.70 | 51.82 | 51.70 | 51.82 | 3,410 | +0.33(+0.63%) |
May 14, 2024 | 51.45 | 51.49 | 51.37 | 51.49 | 3,417 | +0.18(+0.36%) |
May 13, 2024 | 51.51 | 51.53 | 51.29 | 51.31 | 2,199 | +0.16(+0.32%) |
May 10, 2024 | 51.38 | 51.38 | 51.15 | 51.15 | 1,240 | +0.10(+0.20%) |
May 09, 2024 | 50.71 | 51.05 | 50.71 | 51.05 | 2,770 | +0.40(+0.78%) |
May 08, 2024 | 50.50 | 50.66 | 50.50 | 50.65 | 2,978 | +0.07(+0.14%) |
May 07, 2024 | 50.56 | 50.70 | 50.53 | 50.58 | 3,882 | +0.15(+0.30%) |
May 06, 2024 | 50.42 | 50.43 | 50.30 | 50.43 | 3,294 | +0.27(+0.55%) |
May 03, 2024 | 50.18 | 50.18 | 50.09 | 50.16 | 1,423 | +0.38(+0.75%) |
May 02, 2024 | 49.75 | 49.88 | 49.57 | 49.78 | 4,000 | +0.42(+0.86%) |
May 01, 2024 | 49.32 | 49.75 | 49.30 | 49.36 | 3,880 | +0.02(+0.04%) |
Apr 30, 2024 | 49.74 | 49.74 | 49.34 | 49.34 | 2,896 | -0.60(-1.20%) |
Apr 29, 2024 | 49.78 | 49.94 | 49.78 | 49.94 | 3,628 | +0.34(+0.69%) |
Apr 26, 2024 | 49.71 | 49.75 | 49.59 | 49.60 | 3,356 | -0.06(-0.12%) |
Apr 25, 2024 | 49.64 | 49.66 | 49.32 | 49.66 | 4,067 | -0.31(-0.61%) |
Apr 24, 2024 | 49.75 | 49.96 | 49.74 | 49.96 | 11,383 | +0.05(+0.10%) |
Apr 23, 2024 | 49.68 | 49.95 | 49.68 | 49.91 | 5,456 | +0.39(+0.78%) |
Apr 22, 2024 | 49.23 | 49.60 | 49.10 | 49.53 | 1,684 | +0.48(+0.98%) |
Apr 19, 2024 | 48.63 | 49.04 | 48.63 | 49.04 | 1,467 | +0.50(+1.02%) |
Apr 18, 2024 | 48.69 | 48.69 | 48.55 | 48.55 | 913 | +0.11(+0.24%) |
Apr 17, 2024 | 48.47 | 48.48 | 48.29 | 48.43 | 1,888 | +0.22(+0.46%) |
Apr 16, 2024 | 48.55 | 48.55 | 48.14 | 48.21 | 25,758 | -0.49(-1.00%) |
Apr 15, 2024 | 49.30 | 49.30 | 48.60 | 48.70 | 6,525 | -0.21(-0.44%) |
Apr 12, 2024 | 49.30 | 49.30 | 48.86 | 48.91 | 1,687 | -0.72(-1.46%) |
Apr 11, 2024 | 49.84 | 49.84 | 49.48 | 49.63 | 4,198 | -0.13(-0.25%) |
Apr 10, 2024 | 50.11 | 50.11 | 49.58 | 49.76 | 13,031 | -0.80(-1.58%) |
Apr 09, 2024 | 50.56 | 50.56 | 50.32 | 50.56 | 56,539 | +0.15(+0.31%) |
Apr 08, 2024 | 50.32 | 50.48 | 50.32 | 50.40 | 6,584 | +0.23(+0.46%) |
Apr 05, 2024 | 49.95 | 50.17 | 49.92 | 50.17 | 2,353 | +0.14(+0.27%) |
Apr 04, 2024 | 50.89 | 50.89 | 50.03 | 50.03 | 2,640 | -0.40(-0.79%) |
Apr 03, 2024 | 50.46 | 50.52 | 50.43 | 50.43 | 1,414 | -0.00(-0.01%) |
Apr 02, 2024 | 50.53 | 50.53 | 50.37 | 50.44 | 2,294 | -0.09(-0.18%) |