Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 47.92 | 48.14 | 47.61 | 47.68 | 36,752 | -0.46(-0.95%) |
Jun 24, 2024 | 47.83 | 48.15 | 47.75 | 48.14 | 24,983 | +0.61(+1.27%) |
Jun 21, 2024 | 47.61 | 47.63 | 47.44 | 47.53 | 14,430 | +0.16(+0.33%) |
Jun 20, 2024 | 47.14 | 47.66 | 47.14 | 47.38 | 26,939 | +0.15(+0.32%) |
Jun 18, 2024 | 46.91 | 47.33 | 46.91 | 47.23 | 28,909 | +0.22(+0.47%) |
Jun 17, 2024 | 46.69 | 47.06 | 46.62 | 47.00 | 9,200 | +0.18(+0.39%) |
Jun 14, 2024 | 46.66 | 46.83 | 46.53 | 46.82 | 34,060 | -0.12(-0.25%) |
Jun 13, 2024 | 46.92 | 47.00 | 46.73 | 46.94 | 33,083 | -0.08(-0.18%) |
Jun 12, 2024 | 47.54 | 47.54 | 46.87 | 47.02 | 23,000 | -0.16(-0.33%) |
Jun 11, 2024 | 47.23 | 47.23 | 46.93 | 47.18 | 10,719 | -0.15(-0.32%) |
Jun 10, 2024 | 47.33 | 47.38 | 47.12 | 47.33 | 13,968 | +0.03(+0.07%) |
Jun 07, 2024 | 47.29 | 47.62 | 47.19 | 47.30 | 14,913 | +0.00(+0.00%) |
Jun 06, 2024 | 47.24 | 47.45 | 47.18 | 47.30 | 25,645 | +0.03(+0.07%) |
Jun 05, 2024 | 47.39 | 47.39 | 47.10 | 47.26 | 17,678 | -0.02(-0.05%) |
Jun 04, 2024 | 46.96 | 47.32 | 46.96 | 47.29 | 20,241 | +0.13(+0.27%) |
Jun 03, 2024 | 47.60 | 47.60 | 46.95 | 47.16 | 34,360 | -0.38(-0.81%) |
May 31, 2024 | 46.81 | 47.55 | 46.76 | 47.55 | 16,591 | +0.83(+1.78%) |
May 30, 2024 | 46.36 | 46.76 | 46.36 | 46.71 | 16,591 | +0.27(+0.58%) |
May 29, 2024 | 46.57 | 46.60 | 46.43 | 46.44 | 62,028 | -0.44(-0.94%) |
May 28, 2024 | 47.13 | 47.13 | 46.79 | 46.88 | 17,682 | -0.31(-0.66%) |
May 24, 2024 | 47.19 | 47.33 | 47.17 | 47.20 | 11,848 | +0.09(+0.19%) |
May 23, 2024 | 47.70 | 47.70 | 47.08 | 47.11 | 32,786 | -0.59(-1.23%) |
May 22, 2024 | 47.86 | 47.93 | 47.60 | 47.70 | 13,919 | -0.30(-0.62%) |
May 21, 2024 | 48.02 | 48.15 | 47.92 | 47.99 | 13,254 | -0.09(-0.18%) |
May 20, 2024 | 48.35 | 48.35 | 48.06 | 48.08 | 12,010 | -0.25(-0.52%) |
May 17, 2024 | 48.30 | 48.34 | 48.21 | 48.33 | 26,760 | +0.04(+0.07%) |
May 16, 2024 | 48.16 | 48.34 | 48.16 | 48.30 | 16,207 | +0.18(+0.37%) |
May 15, 2024 | 47.95 | 48.12 | 47.94 | 48.12 | 11,086 | +0.31(+0.64%) |
May 14, 2024 | 47.78 | 47.87 | 47.64 | 47.81 | 14,928 | +0.09(+0.19%) |
May 13, 2024 | 47.79 | 48.01 | 47.69 | 47.72 | 18,521 | -0.01(-0.02%) |
May 10, 2024 | 47.65 | 47.74 | 47.58 | 47.73 | 34,341 | +0.26(+0.56%) |
May 09, 2024 | 47.09 | 47.50 | 47.09 | 47.47 | 12,398 | +0.38(+0.80%) |
May 08, 2024 | 46.75 | 47.10 | 46.75 | 47.09 | 8,936 | +0.24(+0.51%) |
May 07, 2024 | 46.88 | 46.92 | 46.73 | 46.85 | 28,771 | +0.10(+0.22%) |
May 06, 2024 | 46.70 | 46.78 | 46.61 | 46.75 | 23,613 | +0.13(+0.27%) |
May 03, 2024 | 46.55 | 46.74 | 46.44 | 46.62 | 67,362 | +0.40(+0.86%) |
May 02, 2024 | 46.36 | 46.36 | 46.05 | 46.23 | 21,847 | +0.02(+0.04%) |
May 01, 2024 | 46.16 | 46.63 | 46.14 | 46.21 | 11,502 | +0.07(+0.15%) |
Apr 30, 2024 | 46.51 | 46.53 | 46.14 | 46.14 | 11,204 | -0.30(-0.64%) |
Apr 29, 2024 | 46.23 | 46.48 | 46.23 | 46.43 | 25,437 | +0.17(+0.36%) |
Apr 26, 2024 | 46.08 | 46.34 | 46.08 | 46.27 | 9,247 | +0.12(+0.26%) |
Apr 25, 2024 | 46.15 | 46.28 | 45.92 | 46.15 | 50,629 | -0.42(-0.89%) |
Apr 24, 2024 | 46.29 | 46.57 | 46.28 | 46.56 | 10,390 | +0.05(+0.11%) |
Apr 23, 2024 | 46.28 | 46.63 | 46.28 | 46.51 | 26,244 | +0.30(+0.64%) |
Apr 22, 2024 | 46.37 | 46.46 | 46.00 | 46.22 | 23,266 | +0.07(+0.15%) |
Apr 19, 2024 | 45.76 | 46.15 | 45.76 | 46.15 | 20,474 | +0.39(+0.84%) |
Apr 18, 2024 | 45.79 | 45.86 | 45.60 | 45.76 | 13,676 | +0.10(+0.22%) |
Apr 17, 2024 | 45.73 | 45.88 | 45.46 | 45.66 | 11,757 | +0.02(+0.04%) |
Apr 16, 2024 | 45.85 | 45.90 | 45.56 | 45.64 | 28,978 | -0.16(-0.35%) |
Apr 15, 2024 | 46.35 | 46.45 | 45.71 | 45.80 | 21,505 | -0.04(-0.09%) |
Apr 12, 2024 | 46.25 | 46.33 | 45.80 | 45.84 | 13,447 | -0.66(-1.43%) |
Apr 11, 2024 | 46.74 | 46.74 | 46.34 | 46.50 | 16,756 | -0.12(-0.26%) |
Apr 10, 2024 | 46.61 | 46.68 | 46.33 | 46.62 | 52,999 | -0.37(-0.78%) |
Apr 09, 2024 | 47.02 | 47.06 | 46.69 | 46.99 | 9,310 | +0.09(+0.19%) |
Apr 08, 2024 | 46.93 | 47.09 | 46.88 | 46.90 | 12,405 | -0.03(-0.06%) |
Apr 05, 2024 | 46.74 | 47.10 | 46.64 | 46.93 | 18,932 | +0.10(+0.21%) |
Apr 04, 2024 | 47.65 | 47.70 | 46.74 | 46.83 | 14,705 | -0.57(-1.19%) |
Apr 03, 2024 | 47.40 | 47.56 | 47.39 | 47.40 | 7,759 | -0.08(-0.17%) |
Apr 02, 2024 | 47.53 | 47.58 | 47.30 | 47.48 | 13,840 | -0.23(-0.48%) |