Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 47.71 | 47.71 | 47.20 | 47.48 | 10,558 | -0.19(-0.40%) |
May 31, 2024 | 47.27 | 47.67 | 47.01 | 47.67 | 11,268 | +0.41(+0.86%) |
May 30, 2024 | 47.23 | 47.38 | 47.17 | 47.26 | 10,308 | +0.04(+0.08%) |
May 29, 2024 | 47.29 | 47.31 | 47.19 | 47.22 | 18,530 | -0.35(-0.74%) |
May 28, 2024 | 47.98 | 47.98 | 47.45 | 47.57 | 23,910 | -0.28(-0.59%) |
May 24, 2024 | 47.84 | 47.97 | 47.79 | 47.85 | 18,736 | +0.20(+0.43%) |
May 23, 2024 | 48.24 | 48.24 | 47.59 | 47.65 | 30,014 | -0.39(-0.80%) |
May 22, 2024 | 48.12 | 48.21 | 47.93 | 48.04 | 10,138 | -0.08(-0.17%) |
May 21, 2024 | 48.00 | 48.12 | 48.00 | 48.12 | 17,032 | +0.02(+0.05%) |
May 20, 2024 | 48.20 | 48.25 | 48.10 | 48.10 | 6,902 | -0.04(-0.08%) |
May 17, 2024 | 48.09 | 48.14 | 47.98 | 48.14 | 9,841 | +0.03(+0.07%) |
May 16, 2024 | 48.12 | 48.18 | 48.10 | 48.10 | 5,467 | -0.01(-0.02%) |
May 15, 2024 | 47.87 | 48.12 | 47.81 | 48.12 | 11,367 | +0.48(+1.01%) |
May 14, 2024 | 47.58 | 47.63 | 47.43 | 47.63 | 37,694 | +0.16(+0.35%) |
May 13, 2024 | 47.73 | 47.73 | 47.45 | 47.47 | 10,772 | -0.12(-0.24%) |
May 10, 2024 | 47.52 | 47.59 | 47.49 | 47.59 | 16,348 | +0.22(+0.45%) |
May 09, 2024 | 47.14 | 47.39 | 47.14 | 47.37 | 18,774 | +0.25(+0.54%) |
May 08, 2024 | 46.92 | 47.12 | 46.92 | 47.12 | 9,844 | +0.08(+0.17%) |
May 07, 2024 | 46.98 | 47.13 | 46.98 | 47.04 | 14,893 | +0.25(+0.54%) |
May 06, 2024 | 46.74 | 46.79 | 46.63 | 46.79 | 17,800 | +0.36(+0.77%) |
May 03, 2024 | 46.27 | 46.43 | 46.26 | 46.43 | 19,581 | +0.43(+0.93%) |
May 02, 2024 | 46.06 | 46.07 | 45.76 | 46.00 | 14,661 | +0.29(+0.63%) |
May 01, 2024 | 45.77 | 46.21 | 45.68 | 45.71 | 21,306 | -0.21(-0.46%) |
Apr 30, 2024 | 46.37 | 46.37 | 45.91 | 45.92 | 26,562 | -0.59(-1.27%) |
Apr 29, 2024 | 46.43 | 46.54 | 46.34 | 46.51 | 54,346 | +0.21(+0.45%) |
Apr 26, 2024 | 46.26 | 46.43 | 46.26 | 46.30 | 50,284 | +0.09(+0.19%) |
Apr 25, 2024 | 46.05 | 46.31 | 45.94 | 46.21 | 12,015 | -0.19(-0.41%) |
Apr 24, 2024 | 46.44 | 46.44 | 46.21 | 46.40 | 17,599 | +0.06(+0.13%) |
Apr 23, 2024 | 46.07 | 46.44 | 46.07 | 46.34 | 23,072 | +0.37(+0.80%) |
Apr 22, 2024 | 45.94 | 46.23 | 45.79 | 45.97 | 23,972 | +0.30(+0.66%) |
Apr 19, 2024 | 45.76 | 45.80 | 45.55 | 45.67 | 24,142 | +0.09(+0.20%) |
Apr 18, 2024 | 45.68 | 45.86 | 45.51 | 45.58 | 30,287 | -0.02(-0.04%) |
Apr 17, 2024 | 45.90 | 45.92 | 45.56 | 45.60 | 11,636 | -0.18(-0.39%) |
Apr 16, 2024 | 45.92 | 45.96 | 45.70 | 45.78 | 22,752 | -0.07(-0.15%) |
Apr 15, 2024 | 46.62 | 46.62 | 45.81 | 45.85 | 14,228 | -0.35(-0.76%) |
Apr 12, 2024 | 46.52 | 46.52 | 46.11 | 46.20 | 7,354 | -0.63(-1.34%) |
Apr 11, 2024 | 46.93 | 46.99 | 46.63 | 46.83 | 15,522 | -0.01(-0.02%) |
Apr 10, 2024 | 46.92 | 46.93 | 46.73 | 46.84 | 13,678 | -0.52(-1.10%) |
Apr 09, 2024 | 47.59 | 47.59 | 47.01 | 47.36 | 14,621 | -0.05(-0.11%) |
Apr 08, 2024 | 47.45 | 47.55 | 47.41 | 47.41 | 15,666 | -0.04(-0.08%) |
Apr 05, 2024 | 47.21 | 47.53 | 47.19 | 47.45 | 13,011 | +0.31(+0.66%) |
Apr 04, 2024 | 48.04 | 48.04 | 47.04 | 47.14 | 17,308 | -0.49(-1.03%) |
Apr 03, 2024 | 47.59 | 47.74 | 47.59 | 47.63 | 9,093 | +0.07(+0.15%) |
Apr 02, 2024 | 47.68 | 47.68 | 47.43 | 47.56 | 34,578 | -0.44(-0.92%) |