Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 48.26 | 48.41 | 48.02 | 48.05 | 71,720 | -0.31(-0.64%) |
Jun 06, 2024 | 48.15 | 48.48 | 48.13 | 48.36 | 53,556 | +0.19(+0.39%) |
Jun 05, 2024 | 48.28 | 48.28 | 47.86 | 48.17 | 56,812 | -0.11(-0.22%) |
Jun 04, 2024 | 47.99 | 48.37 | 47.97 | 48.28 | 45,210 | +0.28(+0.58%) |
Jun 03, 2024 | 47.91 | 48.19 | 47.74 | 48.00 | 81,027 | -0.03(-0.06%) |
May 31, 2024 | 47.29 | 48.04 | 47.16 | 48.03 | 35,041 | +0.79(+1.67%) |
May 30, 2024 | 47.24 | 47.37 | 47.20 | 47.24 | 30,887 | +0.06(+0.13%) |
May 29, 2024 | 47.28 | 47.42 | 47.14 | 47.18 | 83,442 | -0.39(-0.82%) |
May 28, 2024 | 47.90 | 47.90 | 47.39 | 47.57 | 92,574 | -0.42(-0.88%) |
May 24, 2024 | 47.97 | 48.16 | 47.97 | 47.99 | 302,682 | +0.11(+0.23%) |
May 23, 2024 | 48.27 | 48.33 | 47.83 | 47.88 | 557,817 | -0.53(-1.09%) |
May 22, 2024 | 48.29 | 48.54 | 48.28 | 48.41 | 195,125 | -0.17(-0.35%) |
May 21, 2024 | 48.44 | 48.58 | 48.33 | 48.58 | 68,337 | +0.28(+0.58%) |
May 20, 2024 | 48.63 | 48.63 | 48.27 | 48.30 | 61,142 | -0.31(-0.64%) |
May 17, 2024 | 48.70 | 48.72 | 48.55 | 48.61 | 103,381 | -0.16(-0.33%) |
May 16, 2024 | 48.46 | 48.89 | 48.46 | 48.77 | 90,767 | +0.62(+1.29%) |
May 15, 2024 | 48.15 | 48.21 | 48.10 | 48.15 | 214,804 | +0.01(+0.02%) |
May 14, 2024 | 48.27 | 48.32 | 47.93 | 48.14 | 51,160 | -0.03(-0.06%) |
May 13, 2024 | 48.40 | 48.54 | 48.12 | 48.17 | 65,036 | -0.09(-0.19%) |
May 10, 2024 | 48.02 | 48.31 | 47.99 | 48.26 | 59,667 | +0.25(+0.52%) |
May 09, 2024 | 47.57 | 48.01 | 47.57 | 48.01 | 62,560 | +0.46(+0.97%) |
May 08, 2024 | 47.65 | 47.74 | 47.49 | 47.55 | 55,727 | -0.16(-0.34%) |
May 07, 2024 | 47.39 | 47.71 | 47.39 | 47.71 | 38,054 | +0.52(+1.10%) |
May 06, 2024 | 47.28 | 47.28 | 46.92 | 47.19 | 71,879 | +0.07(+0.15%) |
May 03, 2024 | 47.02 | 47.19 | 46.80 | 47.12 | 80,187 | +0.17(+0.36%) |
May 02, 2024 | 46.68 | 47.12 | 46.64 | 46.95 | 45,469 | +0.39(+0.84%) |
May 01, 2024 | 46.78 | 46.91 | 46.38 | 46.56 | 82,060 | -0.29(-0.61%) |
Apr 30, 2024 | 46.99 | 46.99 | 46.77 | 46.85 | 94,196 | -0.24(-0.52%) |
Apr 29, 2024 | 46.99 | 47.09 | 46.81 | 47.09 | 51,637 | +0.15(+0.32%) |
Apr 26, 2024 | 46.81 | 47.13 | 46.81 | 46.94 | 73,687 | -0.04(-0.09%) |
Apr 25, 2024 | 47.20 | 47.43 | 46.86 | 46.98 | 76,045 | -0.16(-0.34%) |
Apr 24, 2024 | 46.43 | 47.17 | 46.29 | 47.14 | 62,542 | +0.39(+0.83%) |
Apr 23, 2024 | 46.68 | 46.81 | 46.60 | 46.75 | 66,170 | +0.14(+0.30%) |
Apr 22, 2024 | 46.31 | 46.75 | 46.14 | 46.61 | 74,471 | +0.37(+0.80%) |
Apr 19, 2024 | 45.66 | 46.24 | 45.66 | 46.24 | 63,416 | +0.47(+1.02%) |
Apr 18, 2024 | 45.66 | 45.83 | 45.61 | 45.77 | 52,780 | +0.21(+0.47%) |
Apr 17, 2024 | 45.61 | 45.73 | 45.37 | 45.56 | 49,835 | +0.13(+0.29%) |
Apr 16, 2024 | 45.42 | 45.55 | 45.31 | 45.43 | 52,611 | +0.07(+0.15%) |
Apr 15, 2024 | 45.84 | 45.95 | 45.31 | 45.36 | 65,036 | -0.26(-0.57%) |
Apr 12, 2024 | 45.92 | 45.97 | 45.53 | 45.62 | 67,243 | -0.47(-1.02%) |
Apr 11, 2024 | 46.34 | 46.34 | 45.95 | 46.09 | 59,117 | -0.15(-0.33%) |
Apr 10, 2024 | 46.05 | 46.24 | 45.95 | 46.24 | 77,037 | -0.22(-0.47%) |
Apr 09, 2024 | 46.31 | 46.46 | 46.11 | 46.46 | 47,957 | +0.26(+0.56%) |
Apr 08, 2024 | 46.20 | 46.37 | 46.19 | 46.20 | 74,781 | -0.07(-0.14%) |
Apr 05, 2024 | 46.16 | 46.36 | 46.04 | 46.27 | 63,850 | +0.09(+0.19%) |
Apr 04, 2024 | 46.58 | 46.65 | 46.11 | 46.18 | 116,311 | -0.19(-0.41%) |
Apr 03, 2024 | 46.83 | 46.83 | 46.30 | 46.37 | 70,673 | -0.55(-1.17%) |
Apr 02, 2024 | 47.18 | 47.18 | 46.83 | 46.92 | 66,881 | -0.29(-0.61%) |