Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 48.32 | 48.35 | 48.31 | 48.34 | 20,752 | -0.02(-0.03%) |
Jun 13, 2024 | 48.36 | 48.37 | 48.32 | 48.35 | 36,560 | +0.09(+0.18%) |
Jun 12, 2024 | 48.33 | 48.37 | 48.26 | 48.26 | 26,965 | +0.12(+0.25%) |
Jun 11, 2024 | 48.14 | 48.16 | 48.10 | 48.14 | 35,714 | +0.08(+0.17%) |
Jun 10, 2024 | 48.10 | 48.10 | 48.06 | 48.06 | 52,008 | -0.02(-0.04%) |
Jun 07, 2024 | 48.13 | 48.13 | 48.08 | 48.08 | 34,711 | -0.16(-0.33%) |
Jun 06, 2024 | 48.20 | 48.26 | 48.20 | 48.24 | 34,471 | +0.00(+0.00%) |
Jun 05, 2024 | 48.22 | 48.24 | 48.16 | 48.24 | 60,653 | +0.05(+0.10%) |
Jun 04, 2024 | 48.14 | 48.20 | 48.14 | 48.19 | 23,642 | +0.07(+0.15%) |
Jun 03, 2024 | 48.05 | 48.12 | 48.05 | 48.12 | 15,012 | +0.08(+0.18%) |
May 31, 2024 | 48.01 | 48.03 | 47.99 | 48.03 | 37,305 | +0.09(+0.20%) |
May 30, 2024 | 47.91 | 47.95 | 47.91 | 47.94 | 28,099 | +0.07(+0.15%) |
May 29, 2024 | 47.88 | 47.88 | 47.83 | 47.87 | 11,952 | -0.03(-0.07%) |
May 28, 2024 | 47.98 | 47.99 | 47.89 | 47.90 | 33,354 | -0.04(-0.08%) |
May 24, 2024 | 47.94 | 47.95 | 47.91 | 47.94 | 27,170 | +0.03(+0.07%) |
May 23, 2024 | 48.00 | 48.00 | 47.89 | 47.91 | 31,573 | -0.06(-0.12%) |
May 22, 2024 | 48.01 | 48.01 | 47.93 | 47.97 | 89,023 | -0.05(-0.11%) |
May 21, 2024 | 48.03 | 48.04 | 48.01 | 48.02 | 18,363 | +0.02(+0.04%) |
May 20, 2024 | 48.02 | 48.02 | 47.99 | 48.00 | 19,948 | -0.00(-0.01%) |
May 17, 2024 | 47.98 | 48.04 | 47.98 | 48.00 | 12,111 | +0.01(+0.01%) |
May 16, 2024 | 48.03 | 48.06 | 48.00 | 48.00 | 36,398 | -0.06(-0.12%) |
May 15, 2024 | 48.07 | 48.08 | 48.02 | 48.06 | 24,915 | +0.13(+0.27%) |
May 14, 2024 | 47.91 | 47.93 | 47.90 | 47.93 | 26,823 | +0.06(+0.12%) |
May 13, 2024 | 47.90 | 47.91 | 47.86 | 47.87 | 17,833 | -0.01(-0.01%) |
May 10, 2024 | 47.91 | 47.92 | 47.87 | 47.87 | 21,606 | -0.05(-0.11%) |
May 09, 2024 | 47.92 | 47.95 | 47.91 | 47.93 | 56,214 | +0.03(+0.06%) |
May 08, 2024 | 47.92 | 47.95 | 47.89 | 47.90 | 92,649 | -0.02(-0.04%) |
May 07, 2024 | 47.98 | 47.98 | 47.91 | 47.92 | 32,234 | +0.01(+0.01%) |
May 06, 2024 | 48.00 | 48.00 | 47.91 | 47.91 | 41,270 | +0.01(+0.03%) |
May 03, 2024 | 47.93 | 47.94 | 47.86 | 47.90 | 95,808 | +0.13(+0.27%) |
May 02, 2024 | 47.68 | 47.77 | 47.65 | 47.77 | 13,194 | +0.13(+0.27%) |
May 01, 2024 | 47.55 | 47.69 | 47.54 | 47.64 | 49,869 | +0.10(+0.20%) |
Apr 30, 2024 | 47.56 | 47.57 | 47.52 | 47.54 | 23,258 | -0.06(-0.13%) |
Apr 29, 2024 | 47.58 | 47.62 | 47.56 | 47.60 | 34,496 | +0.05(+0.12%) |
Apr 26, 2024 | 47.56 | 47.58 | 47.53 | 47.55 | 18,451 | +0.04(+0.09%) |
Apr 25, 2024 | 47.66 | 47.66 | 47.42 | 47.50 | 32,651 | -0.04(-0.09%) |
Apr 24, 2024 | 47.62 | 47.62 | 47.52 | 47.55 | 14,289 | -0.04(-0.09%) |
Apr 23, 2024 | 47.51 | 47.60 | 47.50 | 47.59 | 26,148 | +0.07(+0.15%) |
Apr 22, 2024 | 47.45 | 47.52 | 47.45 | 47.52 | 35,859 | +0.06(+0.13%) |
Apr 19, 2024 | 47.50 | 47.50 | 47.46 | 47.46 | 15,119 | +0.03(+0.06%) |
Apr 18, 2024 | 47.45 | 47.47 | 47.42 | 47.43 | 31,216 | -0.02(-0.04%) |
Apr 17, 2024 | 47.46 | 47.49 | 47.44 | 47.45 | 37,116 | +0.05(+0.10%) |
Apr 16, 2024 | 47.43 | 47.43 | 47.36 | 47.40 | 45,411 | -0.03(-0.06%) |
Apr 15, 2024 | 47.61 | 47.61 | 47.42 | 47.43 | 28,888 | -0.14(-0.29%) |
Apr 12, 2024 | 47.57 | 47.60 | 47.56 | 47.57 | 36,831 | +0.06(+0.13%) |
Apr 11, 2024 | 47.55 | 47.55 | 47.47 | 47.51 | 38,530 | +0.02(+0.04%) |
Apr 10, 2024 | 47.57 | 47.57 | 47.47 | 47.49 | 37,943 | -0.26(-0.55%) |
Apr 09, 2024 | 47.79 | 47.86 | 47.75 | 47.75 | 23,697 | +0.05(+0.11%) |
Apr 08, 2024 | 47.77 | 47.77 | 47.70 | 47.70 | 30,360 | -0.05(-0.10%) |
Apr 05, 2024 | 47.90 | 47.90 | 47.74 | 47.75 | 96,706 | -0.07(-0.15%) |
Apr 04, 2024 | 47.81 | 47.82 | 47.76 | 47.82 | 49,075 | +0.04(+0.08%) |
Apr 03, 2024 | 47.71 | 47.79 | 47.69 | 47.78 | 52,900 | +0.02(+0.04%) |
Apr 02, 2024 | 47.78 | 47.78 | 47.70 | 47.76 | 186,785 | +0.02(+0.04%) |