Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 49.48 | 49.55 | 49.39 | 49.55 | 3,183 | -0.27(-0.55%) |
Jun 24, 2024 | 49.71 | 50.10 | 49.63 | 49.83 | 11,734 | +0.42(+0.85%) |
Jun 21, 2024 | 49.28 | 49.41 | 49.26 | 49.41 | 5,861 | +0.03(+0.07%) |
Jun 20, 2024 | 49.35 | 49.49 | 49.35 | 49.38 | 1,556 | -0.16(-0.33%) |
Jun 18, 2024 | 49.54 | 49.67 | 49.40 | 49.54 | 4,334 | +0.15(+0.30%) |
Jun 17, 2024 | 48.82 | 49.39 | 48.82 | 49.39 | 1,774 | +0.50(+1.03%) |
Jun 14, 2024 | 49.04 | 49.04 | 48.74 | 48.89 | 5,121 | -0.71(-1.43%) |
Jun 13, 2024 | 49.41 | 49.60 | 49.41 | 49.60 | 1,473 | -0.59(-1.17%) |
Jun 12, 2024 | 50.55 | 50.77 | 50.16 | 50.19 | 5,797 | +0.79(+1.60%) |
Jun 11, 2024 | 49.32 | 49.47 | 49.24 | 49.40 | 3,271 | -0.18(-0.37%) |
Jun 10, 2024 | 49.21 | 49.58 | 49.21 | 49.58 | 12,175 | -0.07(-0.13%) |
Jun 07, 2024 | 49.93 | 49.93 | 49.65 | 49.65 | 3,539 | -0.47(-0.94%) |
Jun 06, 2024 | 50.05 | 50.12 | 50.03 | 50.12 | 1,220 | -0.40(-0.79%) |
Jun 05, 2024 | 50.16 | 50.52 | 50.16 | 50.52 | 1,458 | +0.52(+1.04%) |
Jun 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 1,722 | -0.67(-1.32%) |
Jun 03, 2024 | 51.20 | 51.22 | 50.51 | 50.67 | 17,135 | -0.48(-0.94%) |
May 31, 2024 | 50.72 | 51.15 | 50.63 | 51.15 | 412 | +0.73(+1.45%) |
May 30, 2024 | 50.20 | 50.48 | 50.20 | 50.42 | 6,923 | +0.63(+1.26%) |
May 29, 2024 | 50.01 | 50.01 | 49.79 | 49.79 | 7,114 | -0.65(-1.29%) |
May 28, 2024 | 50.86 | 50.86 | 50.44 | 50.44 | 2,321 | -0.36(-0.71%) |
May 24, 2024 | 50.51 | 50.80 | 50.51 | 50.80 | 3,135 | +0.52(+1.03%) |
May 23, 2024 | 50.60 | 50.60 | 50.13 | 50.28 | 6,983 | -0.57(-1.12%) |
May 22, 2024 | 51.20 | 51.20 | 50.85 | 50.85 | 6,269 | -0.43(-0.84%) |
May 21, 2024 | 51.24 | 51.31 | 51.17 | 51.28 | 2,162 | +0.01(+0.03%) |
May 20, 2024 | 51.46 | 51.46 | 51.26 | 51.26 | 3,253 | -0.04(-0.08%) |
May 17, 2024 | 51.34 | 51.34 | 51.22 | 51.30 | 3,498 | +0.09(+0.18%) |
May 16, 2024 | 51.40 | 51.40 | 51.20 | 51.22 | 1,179 | -0.36(-0.70%) |
May 15, 2024 | 51.58 | 51.58 | 51.46 | 51.57 | 1,766 | +0.44(+0.86%) |
May 14, 2024 | 51.12 | 51.14 | 51.12 | 51.14 | 310 | +0.24(+0.47%) |
May 13, 2024 | 50.92 | 50.96 | 50.90 | 50.90 | 742 | +0.03(+0.06%) |
May 10, 2024 | 50.72 | 50.87 | 50.72 | 50.87 | 2,381 | -0.15(-0.29%) |
May 09, 2024 | 50.47 | 51.02 | 50.47 | 51.02 | 487 | +0.61(+1.21%) |
May 08, 2024 | 50.30 | 50.44 | 50.30 | 50.40 | 1,392 | -0.11(-0.21%) |
May 07, 2024 | 50.52 | 50.72 | 50.51 | 50.51 | 8,698 | +0.07(+0.13%) |
May 06, 2024 | 50.31 | 50.44 | 50.30 | 50.44 | 5,593 | +0.49(+0.98%) |
May 03, 2024 | 49.91 | 49.95 | 49.63 | 49.95 | 10,089 | +0.52(+1.05%) |
May 02, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 146 | +0.68(+1.39%) |
May 01, 2024 | 48.65 | 48.76 | 48.55 | 48.76 | 6,068 | +0.29(+0.60%) |
Apr 30, 2024 | 48.83 | 48.83 | 48.47 | 48.47 | 561 | -0.96(-1.94%) |
Apr 29, 2024 | 49.39 | 49.46 | 49.29 | 49.43 | 1,739 | +0.23(+0.47%) |
Apr 26, 2024 | 49.12 | 49.30 | 49.12 | 49.20 | 732 | +0.29(+0.59%) |
Apr 25, 2024 | 48.83 | 48.91 | 48.79 | 48.91 | 3,157 | -0.36(-0.73%) |
Apr 24, 2024 | 49.17 | 49.30 | 49.03 | 49.27 | 3,217 | -0.19(-0.38%) |
Apr 23, 2024 | 48.93 | 49.46 | 48.93 | 49.46 | 2,054 | +0.82(+1.68%) |
Apr 22, 2024 | 48.32 | 48.80 | 48.32 | 48.64 | 2,725 | +0.48(+1.00%) |
Apr 19, 2024 | 48.06 | 48.16 | 47.83 | 48.16 | 447 | +0.48(+1.00%) |
Apr 18, 2024 | 47.74 | 47.74 | 47.68 | 47.68 | 5,768 | -0.02(-0.04%) |
Apr 17, 2024 | 47.80 | 47.80 | 47.67 | 47.70 | 706 | -0.24(-0.50%) |
Apr 16, 2024 | 47.90 | 48.11 | 47.65 | 47.94 | 2,321 | -0.33(-0.68%) |
Apr 15, 2024 | 48.58 | 48.58 | 48.27 | 48.27 | 576 | -0.35(-0.72%) |
Apr 12, 2024 | 49.00 | 49.00 | 48.51 | 48.62 | 2,468 | -0.76(-1.54%) |
Apr 11, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 249 | +0.27(+0.55%) |
Apr 10, 2024 | 49.14 | 49.14 | 49.10 | 49.10 | 1,097 | -1.37(-2.71%) |
Apr 09, 2024 | 50.31 | 50.47 | 50.18 | 50.47 | 982 | +0.11(+0.22%) |
Apr 08, 2024 | 50.34 | 50.36 | 50.25 | 50.36 | 2,438 | +0.40(+0.80%) |
Apr 05, 2024 | 49.71 | 50.13 | 49.71 | 49.96 | 1,780 | +0.08(+0.16%) |
Apr 04, 2024 | 50.56 | 50.65 | 49.81 | 49.88 | 5,323 | -0.25(-0.50%) |
Apr 03, 2024 | 50.13 | 50.26 | 50.10 | 50.13 | 1,357 | +0.21(+0.42%) |
Apr 02, 2024 | 49.83 | 49.92 | 49.77 | 49.92 | 2,050 | -0.80(-1.57%) |