Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 48.02 | 48.34 | 47.62 | 48.14 | 533,559 | -0.26(-0.54%) |
Jun 27, 2024 | 48.72 | 48.78 | 48.32 | 48.40 | 149,357 | -0.12(-0.25%) |
Jun 26, 2024 | 48.31 | 48.68 | 48.13 | 48.52 | 243,638 | -0.10(-0.21%) |
Jun 25, 2024 | 48.21 | 48.68 | 48.15 | 48.62 | 233,270 | +0.19(+0.39%) |
Jun 24, 2024 | 48.60 | 49.00 | 48.43 | 48.43 | 159,050 | -0.04(-0.08%) |
Jun 21, 2024 | 48.42 | 48.55 | 47.99 | 48.47 | 308,090 | -0.46(-0.94%) |
Jun 20, 2024 | 48.86 | 49.26 | 48.78 | 48.93 | 216,999 | -0.01(-0.02%) |
Jun 18, 2024 | 48.48 | 48.99 | 48.45 | 48.94 | 171,309 | +0.95(+1.98%) |
Jun 17, 2024 | 47.73 | 48.16 | 47.35 | 47.99 | 186,774 | +0.60(+1.27%) |
Jun 14, 2024 | 47.45 | 47.62 | 46.83 | 47.39 | 243,646 | -1.98(-4.01%) |
Jun 13, 2024 | 50.50 | 50.50 | 49.17 | 49.37 | 299,790 | -1.58(-3.10%) |
Jun 12, 2024 | 50.53 | 51.45 | 50.53 | 50.95 | 263,890 | +2.47(+5.09%) |
Jun 11, 2024 | 48.83 | 48.83 | 48.08 | 48.48 | 240,007 | -0.68(-1.38%) |
Jun 10, 2024 | 48.31 | 49.20 | 48.31 | 49.16 | 338,168 | +0.34(+0.70%) |
Jun 07, 2024 | 49.07 | 49.30 | 48.61 | 48.82 | 130,688 | -0.85(-1.71%) |
Jun 06, 2024 | 50.08 | 50.11 | 49.52 | 49.67 | 205,554 | -0.11(-0.22%) |
Jun 05, 2024 | 49.43 | 49.85 | 49.04 | 49.78 | 255,574 | +0.87(+1.78%) |
Jun 04, 2024 | 49.03 | 49.18 | 48.64 | 48.91 | 179,959 | -0.43(-0.87%) |
Jun 03, 2024 | 49.56 | 49.62 | 49.05 | 49.34 | 397,426 | -0.52(-1.04%) |
May 31, 2024 | 49.69 | 49.86 | 48.94 | 49.86 | 345,543 | +0.34(+0.69%) |
May 30, 2024 | 49.34 | 49.70 | 49.24 | 49.52 | 206,796 | +0.46(+0.94%) |
May 29, 2024 | 49.11 | 49.38 | 49.00 | 49.06 | 192,102 | -2.29(-4.46%) |
May 28, 2024 | 51.49 | 51.49 | 50.82 | 51.35 | 113,652 | -0.41(-0.79%) |
May 24, 2024 | 51.07 | 51.77 | 51.04 | 51.76 | 190,153 | +1.24(+2.45%) |
May 23, 2024 | 51.18 | 51.37 | 50.52 | 50.52 | 128,254 | +0.20(+0.40%) |
May 22, 2024 | 50.54 | 50.67 | 50.11 | 50.32 | 197,056 | +0.08(+0.16%) |
May 21, 2024 | 50.06 | 50.34 | 49.92 | 50.24 | 105,694 | -0.01(-0.02%) |
May 20, 2024 | 50.11 | 50.36 | 50.08 | 50.25 | 119,621 | +0.33(+0.66%) |
May 17, 2024 | 49.71 | 49.93 | 49.61 | 49.92 | 163,554 | -0.53(-1.05%) |
May 16, 2024 | 50.91 | 50.97 | 50.28 | 50.45 | 111,041 | -1.07(-2.08%) |
May 15, 2024 | 50.80 | 51.52 | 50.78 | 51.52 | 264,416 | +0.91(+1.80%) |
May 14, 2024 | 50.39 | 50.74 | 50.33 | 50.61 | 125,346 | +0.17(+0.34%) |
May 13, 2024 | 50.23 | 50.48 | 50.17 | 50.44 | 95,267 | +0.00(+0.00%) |
May 10, 2024 | 50.23 | 50.45 | 49.90 | 50.44 | 186,615 | +0.75(+1.51%) |
May 09, 2024 | 48.95 | 49.69 | 48.91 | 49.69 | 155,253 | +0.94(+1.93%) |
May 08, 2024 | 48.43 | 48.77 | 48.43 | 48.75 | 212,518 | +1.10(+2.31%) |
May 07, 2024 | 47.54 | 47.84 | 47.39 | 47.65 | 115,245 | +0.25(+0.53%) |
May 06, 2024 | 47.29 | 47.47 | 47.10 | 47.40 | 167,794 | +0.74(+1.59%) |
May 03, 2024 | 46.65 | 46.75 | 46.33 | 46.66 | 219,129 | +0.68(+1.48%) |
May 02, 2024 | 45.91 | 46.05 | 45.52 | 45.98 | 167,303 | +0.41(+0.90%) |
May 01, 2024 | 44.79 | 47.00 | 44.79 | 45.57 | 249,480 | -0.13(-0.28%) |
Apr 30, 2024 | 46.26 | 46.61 | 45.70 | 45.70 | 206,891 | -0.62(-1.33%) |
Apr 29, 2024 | 46.40 | 46.40 | 46.10 | 46.32 | 228,031 | -0.13(-0.28%) |
Apr 26, 2024 | 46.06 | 46.57 | 46.06 | 46.45 | 496,900 | +1.05(+2.31%) |
Apr 25, 2024 | 44.61 | 45.58 | 44.59 | 45.40 | 259,919 | -0.19(-0.42%) |
Apr 24, 2024 | 45.75 | 45.86 | 45.34 | 45.59 | 229,694 | +0.73(+1.63%) |
Apr 23, 2024 | 44.14 | 44.91 | 44.14 | 44.86 | 184,888 | +1.15(+2.63%) |
Apr 22, 2024 | 43.84 | 43.93 | 43.50 | 43.71 | 160,303 | -0.68(-1.53%) |
Apr 19, 2024 | 44.73 | 44.87 | 44.20 | 44.39 | 429,981 | -1.17(-2.57%) |
Apr 18, 2024 | 45.81 | 46.04 | 45.16 | 45.56 | 166,661 | +0.94(+2.11%) |
Apr 17, 2024 | 45.03 | 45.05 | 44.40 | 44.62 | 282,901 | +0.19(+0.43%) |
Apr 16, 2024 | 44.32 | 44.66 | 44.02 | 44.43 | 470,143 | -0.21(-0.47%) |
Apr 15, 2024 | 45.73 | 45.82 | 44.61 | 44.64 | 227,011 | +0.29(+0.65%) |
Apr 12, 2024 | 44.49 | 44.68 | 44.20 | 44.35 | 365,270 | -0.75(-1.66%) |
Apr 11, 2024 | 45.08 | 45.13 | 44.24 | 45.10 | 139,361 | +0.28(+0.62%) |
Apr 10, 2024 | 44.14 | 45.07 | 44.10 | 44.82 | 282,747 | -0.12(-0.27%) |
Apr 09, 2024 | 45.23 | 45.23 | 44.63 | 44.94 | 177,972 | -0.54(-1.19%) |
Apr 08, 2024 | 45.80 | 45.80 | 45.35 | 45.48 | 149,516 | +0.41(+0.91%) |
Apr 05, 2024 | 44.64 | 45.13 | 44.45 | 45.07 | 231,621 | +0.65(+1.46%) |
Apr 04, 2024 | 44.85 | 45.25 | 44.33 | 44.42 | 220,731 | -0.29(-0.65%) |
Apr 03, 2024 | 44.10 | 44.74 | 44.06 | 44.71 | 654,012 | +0.59(+1.34%) |
Apr 02, 2024 | 44.03 | 44.26 | 43.82 | 44.12 | 268,840 | -0.93(-2.06%) |