Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 50.32 | 50.37 | 50.28 | 50.37 | 4,722 | -0.18(-0.37%) |
Jun 14, 2024 | 50.54 | 50.59 | 50.51 | 50.55 | 3,862 | +0.07(+0.13%) |
Jun 13, 2024 | 50.38 | 50.50 | 50.38 | 50.48 | 6,931 | +0.21(+0.42%) |
Jun 12, 2024 | 50.41 | 50.45 | 50.26 | 50.27 | 7,054 | +0.25(+0.49%) |
Jun 11, 2024 | 49.96 | 50.02 | 49.96 | 50.02 | 150 | +0.20(+0.41%) |
Jun 10, 2024 | 49.83 | 49.86 | 49.79 | 49.82 | 5,867 | -0.10(-0.20%) |
Jun 07, 2024 | 49.95 | 49.97 | 49.92 | 49.92 | 6,151 | -0.41(-0.80%) |
Jun 06, 2024 | 50.24 | 50.37 | 50.24 | 50.33 | 3,413 | +0.03(+0.05%) |
Jun 05, 2024 | 50.24 | 50.30 | 50.15 | 50.30 | 6,414 | +0.15(+0.30%) |
Jun 04, 2024 | 50.09 | 50.15 | 50.09 | 50.15 | 2,089 | +0.17(+0.35%) |
Jun 03, 2024 | 49.91 | 50.00 | 49.91 | 49.98 | 3,180 | +0.28(+0.57%) |
May 31, 2024 | 49.66 | 49.72 | 49.66 | 49.69 | 33,338 | +0.19(+0.39%) |
May 30, 2024 | 49.40 | 49.52 | 49.40 | 49.50 | 3,409 | +0.16(+0.33%) |
May 29, 2024 | 49.34 | 49.34 | 49.29 | 49.34 | 4,042 | -0.22(-0.44%) |
May 28, 2024 | 49.66 | 49.66 | 49.54 | 49.56 | 13,292 | -0.14(-0.28%) |
May 24, 2024 | 49.66 | 49.72 | 49.64 | 49.70 | 5,838 | +0.06(+0.13%) |
May 23, 2024 | 49.63 | 49.68 | 49.63 | 49.63 | 3,666 | -0.16(-0.33%) |
May 22, 2024 | 49.81 | 49.83 | 49.79 | 49.79 | 4,703 | -0.10(-0.20%) |
May 21, 2024 | 49.87 | 49.89 | 49.86 | 49.89 | 10,308 | +0.11(+0.22%) |
May 20, 2024 | 49.79 | 49.79 | 49.78 | 49.78 | 1,750 | -0.05(-0.10%) |
May 17, 2024 | 49.87 | 49.87 | 49.82 | 49.83 | 1,946 | -0.13(-0.26%) |
May 16, 2024 | 50.02 | 50.02 | 49.96 | 49.96 | 10,758 | -0.08(-0.15%) |
May 15, 2024 | 50.00 | 50.04 | 49.94 | 50.04 | 14,831 | +0.32(+0.65%) |
May 14, 2024 | 49.63 | 49.73 | 49.63 | 49.72 | 5,373 | +0.14(+0.28%) |
May 13, 2024 | 49.60 | 49.60 | 49.58 | 49.58 | 5,013 | +0.02(+0.04%) |
May 10, 2024 | 49.55 | 49.57 | 49.52 | 49.56 | 6,141 | -0.12(-0.23%) |
May 09, 2024 | 49.51 | 49.68 | 49.51 | 49.67 | 6,440 | +0.11(+0.21%) |
May 08, 2024 | 49.55 | 49.58 | 49.54 | 49.57 | 6,866 | -0.08(-0.16%) |
May 07, 2024 | 49.62 | 49.71 | 49.62 | 49.65 | 11,539 | +0.09(+0.18%) |
May 06, 2024 | 49.48 | 49.57 | 49.44 | 49.56 | 8,934 | +0.08(+0.16%) |
May 03, 2024 | 49.48 | 49.48 | 49.36 | 49.48 | 6,079 | +0.24(+0.49%) |
May 02, 2024 | 48.98 | 49.26 | 48.98 | 49.24 | 7,193 | +0.24(+0.49%) |
May 01, 2024 | 48.90 | 49.14 | 48.90 | 49.00 | 14,155 | +0.16(+0.33%) |
Apr 30, 2024 | 48.94 | 48.94 | 48.84 | 48.84 | 7,312 | -0.19(-0.39%) |
Apr 29, 2024 | 48.99 | 49.03 | 48.95 | 49.03 | 2,084 | +0.13(+0.26%) |
Apr 26, 2024 | 48.86 | 48.91 | 48.84 | 48.90 | 12,828 | +0.14(+0.28%) |
Apr 25, 2024 | 48.71 | 48.79 | 48.71 | 48.76 | 6,044 | -0.20(-0.41%) |
Apr 24, 2024 | 48.87 | 48.96 | 48.87 | 48.96 | 6,997 | -0.12(-0.24%) |
Apr 23, 2024 | 49.02 | 49.10 | 49.02 | 49.08 | 1,962 | +0.11(+0.22%) |
Apr 22, 2024 | 48.89 | 48.98 | 48.89 | 48.97 | 4,694 | +0.04(+0.08%) |
Apr 19, 2024 | 48.92 | 48.98 | 48.92 | 48.93 | 5,394 | +0.08(+0.16%) |
Apr 18, 2024 | 48.87 | 48.89 | 48.77 | 48.85 | 11,379 | -0.13(-0.26%) |
Apr 17, 2024 | 48.84 | 48.98 | 48.84 | 48.98 | 3,732 | +0.24(+0.49%) |
Apr 16, 2024 | 48.67 | 48.77 | 48.67 | 48.74 | 9,971 | -0.15(-0.30%) |
Apr 15, 2024 | 48.88 | 48.93 | 48.87 | 48.89 | 6,347 | -0.32(-0.64%) |
Apr 12, 2024 | 49.15 | 49.29 | 49.15 | 49.21 | 4,726 | +0.13(+0.26%) |
Apr 11, 2024 | 49.10 | 49.13 | 48.98 | 49.08 | 15,713 | -0.03(-0.06%) |
Apr 10, 2024 | 49.36 | 49.36 | 49.09 | 49.11 | 5,913 | -0.58(-1.16%) |
Apr 09, 2024 | 49.67 | 49.72 | 49.67 | 49.68 | 4,249 | +0.15(+0.31%) |
Apr 08, 2024 | 49.47 | 49.58 | 49.44 | 49.53 | 8,616 | -0.00(-0.01%) |
Apr 05, 2024 | 49.64 | 49.64 | 49.53 | 49.54 | 9,716 | -0.25(-0.50%) |
Apr 04, 2024 | 49.71 | 49.78 | 49.63 | 49.78 | 6,212 | +0.09(+0.18%) |
Apr 03, 2024 | 49.52 | 49.69 | 49.52 | 49.69 | 2,854 | +0.03(+0.06%) |
Apr 02, 2024 | 49.59 | 49.66 | 49.51 | 49.66 | 3,010 | -0.04(-0.08%) |