Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 47.22 | 47.22 | 46.97 | 47.06 | 7,548 | -0.75(-1.58%) |
Jun 13, 2024 | 47.56 | 47.84 | 47.45 | 47.81 | 979,955 | -0.43(-0.88%) |
Jun 12, 2024 | 48.50 | 48.93 | 48.24 | 48.24 | 19,345 | +0.74(+1.56%) |
Jun 11, 2024 | 47.20 | 47.50 | 47.20 | 47.50 | 18,510 | -0.17(-0.36%) |
Jun 10, 2024 | 47.35 | 47.73 | 47.35 | 47.67 | 15,082 | -0.02(-0.04%) |
Jun 07, 2024 | 47.79 | 47.93 | 47.67 | 47.69 | 5,807 | -0.37(-0.77%) |
Jun 06, 2024 | 48.26 | 48.26 | 48.03 | 48.06 | 7,673 | -0.32(-0.67%) |
Jun 05, 2024 | 48.17 | 48.43 | 47.94 | 48.38 | 7,497 | +0.59(+1.23%) |
Jun 04, 2024 | 48.23 | 48.28 | 47.74 | 47.79 | 10,028 | -0.65(-1.34%) |
Jun 03, 2024 | 48.54 | 48.56 | 48.29 | 48.44 | 16,874 | -0.34(-0.70%) |
May 31, 2024 | 48.33 | 48.78 | 48.19 | 48.78 | 10,285 | +0.50(+1.04%) |
May 30, 2024 | 48.10 | 48.49 | 48.10 | 48.28 | 7,961 | +0.41(+0.85%) |
May 29, 2024 | 47.97 | 48.09 | 47.87 | 47.87 | 4,616 | -0.63(-1.30%) |
May 28, 2024 | 49.01 | 49.01 | 48.41 | 48.50 | 24,714 | -0.11(-0.23%) |
May 24, 2024 | 48.60 | 48.72 | 48.52 | 48.61 | 26,034 | +0.38(+0.79%) |
May 23, 2024 | 48.57 | 48.67 | 48.09 | 48.23 | 27,413 | -0.51(-1.05%) |
May 22, 2024 | 49.01 | 49.03 | 48.67 | 48.74 | 23,819 | -0.36(-0.73%) |
May 21, 2024 | 49.09 | 49.26 | 49.04 | 49.10 | 8,595 | -0.10(-0.20%) |
May 20, 2024 | 49.11 | 49.38 | 49.11 | 49.20 | 37,891 | +0.14(+0.29%) |
May 17, 2024 | 49.16 | 49.18 | 48.94 | 49.06 | 7,158 | -0.01(-0.02%) |
May 16, 2024 | 49.26 | 49.36 | 49.07 | 49.07 | 13,688 | -0.35(-0.70%) |
May 15, 2024 | 49.37 | 49.43 | 49.28 | 49.42 | 8,762 | +0.55(+1.12%) |
May 14, 2024 | 48.88 | 48.95 | 48.76 | 48.87 | 6,886 | +0.36(+0.74%) |
May 13, 2024 | 48.83 | 48.83 | 48.51 | 48.51 | 36,218 | -0.02(-0.04%) |
May 10, 2024 | 48.93 | 48.93 | 48.34 | 48.53 | 9,268 | -0.23(-0.47%) |
May 09, 2024 | 48.49 | 48.76 | 48.49 | 48.76 | 37,006 | +0.48(+0.99%) |
May 08, 2024 | 48.31 | 48.33 | 48.17 | 48.28 | 18,561 | -0.26(-0.54%) |
May 07, 2024 | 48.70 | 48.84 | 48.54 | 48.54 | 11,977 | +0.13(+0.28%) |
May 06, 2024 | 48.22 | 48.47 | 48.22 | 48.41 | 8,164 | +0.52(+1.09%) |
May 03, 2024 | 48.23 | 48.26 | 47.79 | 47.89 | 15,566 | +0.49(+1.03%) |
May 02, 2024 | 47.25 | 47.41 | 47.03 | 47.40 | 22,392 | +0.38(+0.80%) |
May 01, 2024 | 46.68 | 47.45 | 46.57 | 47.02 | 4,232 | +0.32(+0.68%) |
Apr 30, 2024 | 47.42 | 47.42 | 46.71 | 46.71 | 6,446 | -0.95(-1.99%) |
Apr 29, 2024 | 47.78 | 47.78 | 47.58 | 47.66 | 6,773 | +0.27(+0.58%) |
Apr 26, 2024 | 47.53 | 47.56 | 47.29 | 47.38 | 11,083 | +0.35(+0.75%) |
Apr 25, 2024 | 46.56 | 47.14 | 46.56 | 47.03 | 8,300 | -0.35(-0.74%) |
Apr 24, 2024 | 47.48 | 47.52 | 47.12 | 47.38 | 52,244 | +0.01(+0.02%) |
Apr 23, 2024 | 46.73 | 47.53 | 46.69 | 47.37 | 20,151 | +0.85(+1.82%) |
Apr 22, 2024 | 46.11 | 46.73 | 46.11 | 46.52 | 18,964 | +0.46(+1.00%) |
Apr 19, 2024 | 46.04 | 46.31 | 45.88 | 46.06 | 34,105 | +0.11(+0.24%) |
Apr 18, 2024 | 46.39 | 46.53 | 45.93 | 45.95 | 21,504 | -0.19(-0.42%) |
Apr 17, 2024 | 46.83 | 46.83 | 46.14 | 46.14 | 16,741 | -0.41(-0.88%) |
Apr 16, 2024 | 46.37 | 46.74 | 46.30 | 46.55 | 12,348 | -0.06(-0.14%) |
Apr 15, 2024 | 47.38 | 47.38 | 46.50 | 46.62 | 10,179 | -0.37(-0.79%) |
Apr 12, 2024 | 47.29 | 47.29 | 46.99 | 46.99 | 6,247 | -0.75(-1.57%) |
Apr 11, 2024 | 47.52 | 47.82 | 47.45 | 47.74 | 15,818 | +0.21(+0.44%) |
Apr 10, 2024 | 47.54 | 47.78 | 47.39 | 47.53 | 11,720 | -1.14(-2.34%) |
Apr 09, 2024 | 48.86 | 48.86 | 48.47 | 48.67 | 3,410 | +0.09(+0.19%) |
Apr 08, 2024 | 48.62 | 48.78 | 48.49 | 48.58 | 3,439 | +0.06(+0.12%) |
Apr 05, 2024 | 48.26 | 48.59 | 48.26 | 48.52 | 3,552 | +0.39(+0.81%) |
Apr 04, 2024 | 49.12 | 49.12 | 48.09 | 48.13 | 10,254 | -0.44(-0.91%) |
Apr 03, 2024 | 48.37 | 48.63 | 48.37 | 48.57 | 22,132 | +0.35(+0.73%) |
Apr 02, 2024 | 48.40 | 48.40 | 47.99 | 48.22 | 8,048 | -0.83(-1.69%) |