Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 47.30 | 47.30 | 47.08 | 47.16 | 50,169 | -0.20(-0.41%) |
Jun 14, 2024 | 47.37 | 47.37 | 47.28 | 47.35 | 59,709 | +0.02(+0.05%) |
Jun 13, 2024 | 47.27 | 47.36 | 47.21 | 47.33 | 253,726 | +0.22(+0.47%) |
Jun 12, 2024 | 47.26 | 47.37 | 47.10 | 47.11 | 45,347 | +0.26(+0.55%) |
Jun 11, 2024 | 46.78 | 46.89 | 46.70 | 46.85 | 64,817 | +0.15(+0.31%) |
Jun 10, 2024 | 46.72 | 46.73 | 46.67 | 46.70 | 97,457 | -0.08(-0.17%) |
Jun 07, 2024 | 46.86 | 46.86 | 46.76 | 46.78 | 81,526 | -0.34(-0.71%) |
Jun 06, 2024 | 47.11 | 47.17 | 47.09 | 47.12 | 55,061 | -0.04(-0.09%) |
Jun 05, 2024 | 47.08 | 47.16 | 46.95 | 47.16 | 58,282 | +0.13(+0.28%) |
Jun 04, 2024 | 46.99 | 47.08 | 46.95 | 47.03 | 70,246 | +0.16(+0.35%) |
Jun 03, 2024 | 46.70 | 46.87 | 46.70 | 46.87 | 49,425 | +0.27(+0.57%) |
May 31, 2024 | 46.52 | 46.62 | 46.52 | 46.60 | 114,807 | +0.19(+0.41%) |
May 30, 2024 | 46.33 | 46.44 | 46.33 | 46.41 | 305,922 | +0.23(+0.50%) |
May 29, 2024 | 46.23 | 46.27 | 46.09 | 46.18 | 731,895 | -0.21(-0.45%) |
May 28, 2024 | 46.69 | 46.69 | 46.39 | 46.39 | 70,458 | -0.25(-0.53%) |
May 24, 2024 | 46.54 | 46.65 | 46.52 | 46.64 | 63,483 | +0.10(+0.21%) |
May 23, 2024 | 46.75 | 46.75 | 46.50 | 46.54 | 54,899 | -0.18(-0.38%) |
May 22, 2024 | 46.64 | 46.76 | 46.64 | 46.72 | 72,262 | -0.05(-0.11%) |
May 21, 2024 | 46.81 | 46.81 | 46.74 | 46.77 | 84,437 | +0.09(+0.19%) |
May 20, 2024 | 46.65 | 46.72 | 46.65 | 46.68 | 78,914 | -0.04(-0.09%) |
May 17, 2024 | 46.80 | 46.81 | 46.71 | 46.72 | 198,052 | -0.10(-0.21%) |
May 16, 2024 | 46.94 | 46.94 | 46.81 | 46.82 | 260,255 | -0.06(-0.14%) |
May 15, 2024 | 46.83 | 46.93 | 46.77 | 46.88 | 88,497 | +0.33(+0.72%) |
May 14, 2024 | 46.56 | 46.56 | 46.48 | 46.55 | 164,015 | +0.15(+0.32%) |
May 13, 2024 | 46.49 | 46.53 | 46.40 | 46.40 | 42,686 | -0.00(-0.01%) |
May 10, 2024 | 46.46 | 46.48 | 46.37 | 46.41 | 56,433 | -0.11(-0.25%) |
May 09, 2024 | 46.44 | 46.56 | 46.41 | 46.52 | 60,140 | +0.05(+0.11%) |
May 08, 2024 | 46.47 | 46.52 | 46.46 | 46.47 | 69,584 | -0.07(-0.15%) |
May 07, 2024 | 46.70 | 46.70 | 46.53 | 46.54 | 73,753 | +0.02(+0.04%) |
May 06, 2024 | 46.49 | 46.53 | 46.45 | 46.52 | 44,810 | +0.09(+0.19%) |
May 03, 2024 | 46.50 | 46.51 | 46.24 | 46.43 | 330,421 | +0.25(+0.54%) |
May 02, 2024 | 45.96 | 46.19 | 45.93 | 46.18 | 140,648 | +0.23(+0.50%) |
May 01, 2024 | 45.86 | 46.13 | 45.82 | 45.95 | 128,519 | +0.19(+0.42%) |
Apr 30, 2024 | 45.85 | 45.91 | 45.75 | 45.76 | 299,826 | -0.21(-0.45%) |
Apr 29, 2024 | 45.93 | 46.01 | 45.90 | 45.97 | 44,397 | +0.16(+0.35%) |
Apr 26, 2024 | 45.86 | 45.89 | 45.81 | 45.81 | 151,988 | +0.10(+0.22%) |
Apr 25, 2024 | 45.54 | 45.71 | 45.49 | 45.71 | 86,480 | -0.09(-0.19%) |
Apr 24, 2024 | 45.81 | 45.85 | 45.70 | 45.80 | 198,433 | -0.13(-0.28%) |
Apr 23, 2024 | 45.85 | 46.06 | 45.81 | 45.93 | 130,261 | +0.07(+0.15%) |
Apr 22, 2024 | 45.77 | 45.89 | 45.77 | 45.86 | 49,315 | +0.06(+0.14%) |
Apr 19, 2024 | 45.84 | 45.88 | 45.77 | 45.80 | 68,908 | +0.05(+0.12%) |
Apr 18, 2024 | 45.85 | 45.85 | 45.71 | 45.74 | 113,319 | -0.10(-0.22%) |
Apr 17, 2024 | 45.82 | 45.90 | 45.74 | 45.84 | 162,782 | +0.23(+0.50%) |
Apr 16, 2024 | 45.62 | 45.66 | 45.51 | 45.61 | 674,338 | -0.12(-0.26%) |
Apr 15, 2024 | 45.94 | 45.94 | 45.71 | 45.73 | 75,842 | -0.42(-0.90%) |
Apr 12, 2024 | 46.20 | 46.24 | 46.14 | 46.15 | 78,141 | +0.09(+0.20%) |
Apr 11, 2024 | 46.22 | 46.24 | 45.97 | 46.05 | 48,128 | -0.06(-0.14%) |
Apr 10, 2024 | 46.38 | 46.38 | 46.07 | 46.12 | 268,879 | -0.55(-1.17%) |
Apr 09, 2024 | 46.67 | 46.68 | 46.60 | 46.67 | 46,177 | +0.18(+0.40%) |
Apr 08, 2024 | 46.45 | 46.55 | 46.44 | 46.48 | 98,606 | -0.01(-0.03%) |
Apr 05, 2024 | 46.54 | 46.61 | 46.48 | 46.50 | 47,431 | -0.18(-0.38%) |
Apr 04, 2024 | 46.77 | 46.77 | 46.59 | 46.68 | 62,484 | +0.05(+0.11%) |
Apr 03, 2024 | 46.46 | 46.66 | 46.40 | 46.63 | 86,921 | +0.05(+0.11%) |
Apr 02, 2024 | 46.46 | 46.60 | 46.40 | 46.58 | 89,597 | -0.10(-0.21%) |