Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 47.48 | 47.57 | 47.45 | 47.57 | 14,573 | +0.07(+0.15%) |
Jun 04, 2024 | 47.42 | 47.52 | 47.42 | 47.49 | 16,669 | +0.12(+0.26%) |
Jun 03, 2024 | 47.26 | 47.38 | 47.26 | 47.37 | 17,958 | +0.14(+0.30%) |
May 31, 2024 | 47.14 | 47.23 | 47.14 | 47.23 | 26,255 | +0.16(+0.34%) |
May 30, 2024 | 47.06 | 47.07 | 47.02 | 47.07 | 71,697 | +0.11(+0.24%) |
May 29, 2024 | 46.97 | 46.99 | 46.91 | 46.96 | 41,519 | -0.09(-0.18%) |
May 28, 2024 | 47.15 | 47.15 | 47.03 | 47.04 | 90,734 | -0.12(-0.26%) |
May 24, 2024 | 47.12 | 47.17 | 47.12 | 47.16 | 14,911 | +0.05(+0.11%) |
May 23, 2024 | 47.21 | 47.21 | 47.07 | 47.11 | 69,394 | -0.11(-0.24%) |
May 22, 2024 | 47.21 | 47.26 | 47.21 | 47.22 | 24,857 | -0.05(-0.12%) |
May 21, 2024 | 47.29 | 47.29 | 47.24 | 47.28 | 48,403 | +0.04(+0.09%) |
May 20, 2024 | 47.24 | 47.24 | 47.22 | 47.23 | 15,572 | -0.01(-0.02%) |
May 17, 2024 | 47.22 | 47.26 | 47.21 | 47.24 | 47,560 | -0.01(-0.02%) |
May 16, 2024 | 47.33 | 47.33 | 47.25 | 47.25 | 32,653 | -0.07(-0.14%) |
May 15, 2024 | 47.28 | 47.34 | 47.25 | 47.32 | 14,732 | +0.22(+0.47%) |
May 14, 2024 | 47.12 | 47.14 | 47.08 | 47.10 | 31,420 | +0.09(+0.19%) |
May 13, 2024 | 47.10 | 47.10 | 47.01 | 47.01 | 17,772 | -0.01(-0.02%) |
May 10, 2024 | 47.03 | 47.03 | 46.98 | 47.02 | 12,464 | -0.03(-0.06%) |
May 09, 2024 | 47.02 | 47.11 | 47.02 | 47.05 | 10,405 | -0.05(-0.11%) |
May 08, 2024 | 47.01 | 47.10 | 47.01 | 47.10 | 11,612 | -0.00(-0.01%) |
May 07, 2024 | 47.12 | 47.17 | 47.09 | 47.11 | 15,635 | +0.02(+0.05%) |
May 06, 2024 | 47.09 | 47.10 | 47.06 | 47.08 | 15,891 | +0.00(+0.00%) |
May 03, 2024 | 47.06 | 47.09 | 46.96 | 47.08 | 88,972 | +0.22(+0.48%) |
May 02, 2024 | 46.67 | 46.87 | 46.67 | 46.86 | 25,883 | +0.18(+0.39%) |
May 01, 2024 | 46.56 | 46.75 | 46.56 | 46.67 | 10,301 | +0.14(+0.30%) |
Apr 30, 2024 | 46.60 | 46.61 | 46.54 | 46.54 | 12,005 | -0.14(-0.30%) |
Apr 29, 2024 | 46.67 | 46.72 | 46.61 | 46.68 | 19,535 | +0.11(+0.24%) |
Apr 26, 2024 | 46.56 | 46.57 | 46.55 | 46.57 | 11,133 | +0.08(+0.17%) |
Apr 25, 2024 | 46.40 | 46.51 | 46.37 | 46.48 | 13,252 | -0.06(-0.14%) |
Apr 24, 2024 | 46.58 | 46.58 | 46.50 | 46.55 | 33,283 | -0.06(-0.13%) |
Apr 23, 2024 | 46.61 | 46.68 | 46.61 | 46.61 | 33,849 | +0.06(+0.13%) |
Apr 22, 2024 | 46.46 | 46.57 | 46.46 | 46.55 | 10,072 | +0.06(+0.13%) |
Apr 19, 2024 | 46.47 | 46.50 | 46.44 | 46.49 | 182,076 | +0.05(+0.12%) |
Apr 18, 2024 | 46.52 | 46.52 | 46.38 | 46.43 | 10,820 | -0.09(-0.19%) |
Apr 17, 2024 | 46.50 | 46.70 | 46.44 | 46.52 | 31,669 | +0.16(+0.35%) |
Apr 16, 2024 | 46.36 | 46.41 | 46.29 | 46.36 | 126,363 | -0.09(-0.19%) |
Apr 15, 2024 | 46.70 | 46.70 | 46.43 | 46.45 | 23,511 | -0.25(-0.53%) |
Apr 12, 2024 | 46.66 | 46.74 | 46.65 | 46.70 | 19,099 | +0.11(+0.24%) |
Apr 11, 2024 | 46.68 | 46.68 | 46.54 | 46.58 | 218,532 | -0.01(-0.03%) |
Apr 10, 2024 | 46.76 | 46.76 | 46.58 | 46.60 | 37,649 | -0.43(-0.92%) |
Apr 09, 2024 | 47.02 | 47.05 | 46.96 | 47.03 | 24,393 | +0.11(+0.24%) |
Apr 08, 2024 | 46.92 | 46.95 | 46.89 | 46.92 | 24,012 | -0.04(-0.08%) |
Apr 05, 2024 | 47.00 | 47.01 | 46.95 | 46.95 | 158,618 | -0.09(-0.20%) |
Apr 04, 2024 | 47.02 | 47.07 | 46.99 | 47.05 | 20,180 | +0.02(+0.05%) |
Apr 03, 2024 | 46.92 | 47.16 | 46.90 | 47.02 | 122,936 | +0.04(+0.08%) |
Apr 02, 2024 | 46.89 | 46.99 | 46.89 | 46.99 | 120,017 | +0.00(+0.00%) |