Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 49.77 | 49.81 | 49.64 | 49.79 | 15,197 | +0.16(+0.32%) |
Jun 04, 2024 | 49.56 | 49.69 | 49.56 | 49.63 | 26,049 | +0.20(+0.40%) |
Jun 03, 2024 | 49.41 | 49.49 | 49.39 | 49.43 | 7,614 | +0.29(+0.59%) |
May 31, 2024 | 49.13 | 49.23 | 49.13 | 49.14 | 32,180 | +0.20(+0.40%) |
May 30, 2024 | 48.96 | 49.01 | 48.94 | 48.94 | 21,535 | +0.07(+0.15%) |
May 29, 2024 | 48.92 | 48.92 | 48.80 | 48.87 | 19,073 | -0.17(-0.35%) |
May 28, 2024 | 49.15 | 49.22 | 49.04 | 49.04 | 55,857 | -0.15(-0.30%) |
May 24, 2024 | 49.16 | 49.23 | 49.16 | 49.19 | 6,117 | +0.03(+0.06%) |
May 23, 2024 | 49.22 | 49.30 | 49.11 | 49.16 | 39,149 | -0.15(-0.30%) |
May 22, 2024 | 49.28 | 49.36 | 49.27 | 49.31 | 17,923 | -0.02(-0.04%) |
May 21, 2024 | 49.35 | 49.37 | 49.32 | 49.33 | 18,349 | +0.08(+0.16%) |
May 20, 2024 | 49.21 | 49.26 | 49.21 | 49.25 | 13,131 | -0.05(-0.10%) |
May 17, 2024 | 49.32 | 49.34 | 49.28 | 49.30 | 22,573 | -0.11(-0.22%) |
May 16, 2024 | 49.41 | 49.49 | 49.39 | 49.41 | 48,066 | -0.08(-0.16%) |
May 15, 2024 | 49.42 | 49.53 | 49.40 | 49.49 | 31,478 | +0.35(+0.71%) |
May 14, 2024 | 49.09 | 49.16 | 49.08 | 49.14 | 43,402 | +0.14(+0.28%) |
May 13, 2024 | 49.07 | 49.10 | 49.00 | 49.00 | 39,369 | -0.02(-0.04%) |
May 10, 2024 | 49.05 | 49.06 | 49.02 | 49.02 | 46,152 | -0.12(-0.24%) |
May 09, 2024 | 48.92 | 49.17 | 48.92 | 49.14 | 10,768 | +0.16(+0.33%) |
May 08, 2024 | 48.97 | 49.02 | 48.96 | 48.98 | 22,396 | -0.11(-0.22%) |
May 07, 2024 | 48.92 | 49.11 | 48.92 | 49.09 | 25,147 | +0.13(+0.26%) |
May 06, 2024 | 48.77 | 48.98 | 48.77 | 48.96 | 25,095 | +0.12(+0.24%) |
May 03, 2024 | 48.98 | 48.98 | 48.62 | 48.84 | 67,148 | +0.22(+0.45%) |
May 02, 2024 | 48.45 | 48.67 | 48.38 | 48.62 | 78,096 | +0.21(+0.43%) |
May 01, 2024 | 48.41 | 48.43 | 48.32 | 48.42 | 27,852 | +0.11(+0.24%) |
Apr 30, 2024 | 48.34 | 48.36 | 48.30 | 48.30 | 21,326 | -0.10(-0.21%) |
Apr 29, 2024 | 48.41 | 48.50 | 48.38 | 48.40 | 21,528 | +0.09(+0.18%) |
Apr 26, 2024 | 48.20 | 48.36 | 48.20 | 48.32 | 27,036 | +0.05(+0.10%) |
Apr 25, 2024 | 48.16 | 48.31 | 48.16 | 48.27 | 41,299 | -0.06(-0.12%) |
Apr 24, 2024 | 48.34 | 48.37 | 48.28 | 48.33 | 29,138 | -0.20(-0.41%) |
Apr 23, 2024 | 48.35 | 48.55 | 48.35 | 48.53 | 32,676 | +0.18(+0.37%) |
Apr 22, 2024 | 48.11 | 48.36 | 48.11 | 48.35 | 945,089 | +0.12(+0.25%) |
Apr 19, 2024 | 48.25 | 48.30 | 48.20 | 48.23 | 176,844 | +0.03(+0.06%) |
Apr 18, 2024 | 48.27 | 48.28 | 48.18 | 48.20 | 23,414 | -0.10(-0.21%) |
Apr 17, 2024 | 48.23 | 48.33 | 48.10 | 48.30 | 46,386 | +0.26(+0.55%) |
Apr 16, 2024 | 48.10 | 48.13 | 48.01 | 48.04 | 33,503 | -0.30(-0.62%) |
Apr 15, 2024 | 48.36 | 48.37 | 48.32 | 48.34 | 14,044 | -0.19(-0.40%) |
Apr 12, 2024 | 48.56 | 48.61 | 48.52 | 48.53 | 31,019 | +0.11(+0.22%) |
Apr 11, 2024 | 48.53 | 48.54 | 48.39 | 48.43 | 66,840 | -0.11(-0.22%) |
Apr 10, 2024 | 48.69 | 48.78 | 48.49 | 48.54 | 61,498 | -0.57(-1.17%) |
Apr 09, 2024 | 48.96 | 49.11 | 48.96 | 49.11 | 17,588 | +0.17(+0.34%) |
Apr 08, 2024 | 48.91 | 48.95 | 48.85 | 48.94 | 23,078 | -0.01(-0.02%) |
Apr 05, 2024 | 48.97 | 49.08 | 48.93 | 48.95 | 20,887 | -0.20(-0.40%) |
Apr 04, 2024 | 49.21 | 49.21 | 49.04 | 49.15 | 36,504 | +0.10(+0.20%) |
Apr 03, 2024 | 48.87 | 49.07 | 48.87 | 49.05 | 46,504 | +0.02(+0.04%) |
Apr 02, 2024 | 48.92 | 49.07 | 48.92 | 49.03 | 30,006 | -0.07(-0.14%) |