Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 49.14 | 49.27 | 49.10 | 49.18 | 56,518 | +0.04(+0.08%) |
Jun 05, 2024 | 48.80 | 49.14 | 48.70 | 49.14 | 52,899 | +0.54(+1.11%) |
Jun 04, 2024 | 48.54 | 48.64 | 48.34 | 48.60 | 72,677 | -0.04(-0.08%) |
Jun 03, 2024 | 48.69 | 48.83 | 48.19 | 48.64 | 145,925 | +0.04(+0.08%) |
May 31, 2024 | 48.39 | 48.65 | 47.78 | 48.60 | 58,541 | +0.35(+0.73%) |
May 30, 2024 | 48.55 | 48.55 | 48.20 | 48.25 | 72,012 | -0.59(-1.21%) |
May 29, 2024 | 48.76 | 48.92 | 48.70 | 48.84 | 59,026 | -0.25(-0.51%) |
May 28, 2024 | 49.20 | 49.21 | 48.87 | 49.09 | 85,645 | -0.05(-0.10%) |
May 24, 2024 | 49.03 | 49.27 | 48.91 | 49.14 | 26,483 | +0.37(+0.76%) |
May 23, 2024 | 49.63 | 49.63 | 48.70 | 48.77 | 29,582 | -0.69(-1.40%) |
May 22, 2024 | 49.52 | 49.53 | 49.25 | 49.46 | 35,828 | -0.02(-0.04%) |
May 21, 2024 | 49.27 | 49.52 | 49.27 | 49.48 | 48,769 | +0.15(+0.30%) |
May 20, 2024 | 49.18 | 49.40 | 49.07 | 49.33 | 57,150 | +0.14(+0.28%) |
May 17, 2024 | 49.09 | 49.19 | 49.02 | 49.19 | 27,391 | +0.09(+0.18%) |
May 16, 2024 | 49.23 | 49.30 | 49.06 | 49.10 | 47,739 | -0.11(-0.22%) |
May 15, 2024 | 48.74 | 49.21 | 48.70 | 49.21 | 34,404 | +0.69(+1.42%) |
May 14, 2024 | 48.34 | 48.55 | 48.25 | 48.52 | 40,340 | +0.23(+0.48%) |
May 13, 2024 | 48.35 | 48.35 | 48.17 | 48.29 | 59,456 | +0.12(+0.25%) |
May 10, 2024 | 48.34 | 48.34 | 48.10 | 48.17 | 14,952 | -0.11(-0.23%) |
May 09, 2024 | 48.02 | 48.28 | 47.98 | 48.28 | 36,271 | +0.31(+0.65%) |
May 08, 2024 | 47.83 | 48.01 | 47.80 | 47.97 | 62,967 | -0.06(-0.12%) |
May 07, 2024 | 48.06 | 48.16 | 48.02 | 48.03 | 60,166 | +0.05(+0.10%) |
May 06, 2024 | 47.72 | 47.98 | 47.65 | 47.98 | 81,113 | +0.46(+0.97%) |
May 03, 2024 | 47.56 | 47.57 | 47.27 | 47.52 | 39,003 | +0.69(+1.47%) |
May 02, 2024 | 46.88 | 46.89 | 46.39 | 46.83 | 76,171 | +0.41(+0.88%) |
May 01, 2024 | 46.52 | 47.13 | 46.42 | 46.42 | 31,365 | -0.06(-0.13%) |
Apr 30, 2024 | 47.23 | 47.28 | 46.48 | 46.48 | 69,302 | -0.82(-1.73%) |
Apr 29, 2024 | 47.32 | 47.35 | 47.11 | 47.30 | 54,347 | +0.16(+0.34%) |
Apr 26, 2024 | 47.16 | 47.30 | 47.08 | 47.14 | 28,890 | +0.52(+1.12%) |
Apr 25, 2024 | 46.19 | 46.62 | 46.02 | 46.62 | 34,736 | -0.42(-0.89%) |
Apr 24, 2024 | 47.00 | 47.10 | 46.76 | 47.04 | 30,264 | +0.22(+0.47%) |
Apr 23, 2024 | 46.47 | 46.84 | 46.37 | 46.82 | 23,195 | +0.62(+1.34%) |
Apr 22, 2024 | 46.16 | 46.49 | 45.86 | 46.20 | 63,996 | +0.25(+0.54%) |
Apr 19, 2024 | 46.37 | 46.37 | 45.80 | 45.95 | 39,875 | -0.42(-0.91%) |
Apr 18, 2024 | 46.68 | 46.75 | 46.31 | 46.37 | 30,327 | -0.27(-0.58%) |
Apr 17, 2024 | 47.16 | 47.16 | 46.47 | 46.64 | 48,823 | -0.33(-0.70%) |
Apr 16, 2024 | 47.15 | 47.22 | 46.89 | 46.97 | 76,582 | -0.20(-0.42%) |
Apr 15, 2024 | 48.13 | 48.13 | 47.12 | 47.17 | 81,313 | -0.75(-1.57%) |
Apr 12, 2024 | 48.20 | 48.33 | 47.74 | 47.92 | 35,842 | -0.57(-1.18%) |
Apr 11, 2024 | 48.21 | 48.58 | 47.88 | 48.49 | 20,858 | +0.49(+1.02%) |
Apr 10, 2024 | 48.02 | 48.04 | 47.83 | 48.00 | 57,185 | -0.50(-1.03%) |
Apr 09, 2024 | 48.46 | 48.50 | 48.05 | 48.50 | 39,628 | +0.24(+0.50%) |
Apr 08, 2024 | 48.36 | 48.37 | 48.20 | 48.26 | 71,323 | +0.06(+0.12%) |
Apr 05, 2024 | 47.92 | 48.42 | 47.85 | 48.20 | 65,811 | +0.41(+0.86%) |
Apr 04, 2024 | 48.64 | 48.72 | 47.73 | 47.79 | 69,785 | -0.48(-0.99%) |
Apr 03, 2024 | 48.15 | 48.42 | 48.08 | 48.27 | 77,336 | +0.05(+0.10%) |
Apr 02, 2024 | 48.10 | 48.22 | 47.94 | 48.22 | 111,944 | -0.22(-0.45%) |