Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 49.08 | 49.31 | 49.01 | 49.01 | 53,561 | -0.03(-0.06%) |
Jun 06, 2024 | 49.08 | 49.21 | 48.95 | 49.04 | 16,838 | -0.05(-0.10%) |
Jun 05, 2024 | 48.95 | 49.09 | 48.69 | 49.09 | 24,769 | +0.31(+0.63%) |
Jun 04, 2024 | 48.61 | 48.87 | 48.52 | 48.78 | 22,335 | +0.22(+0.45%) |
Jun 03, 2024 | 48.88 | 48.88 | 48.35 | 48.56 | 43,087 | -0.13(-0.28%) |
May 31, 2024 | 48.37 | 48.69 | 48.07 | 48.69 | 16,016 | +0.51(+1.07%) |
May 30, 2024 | 48.16 | 48.26 | 48.01 | 48.18 | 24,079 | +0.09(+0.19%) |
May 29, 2024 | 48.23 | 48.23 | 48.06 | 48.09 | 31,657 | -0.45(-0.93%) |
May 28, 2024 | 48.93 | 48.93 | 48.33 | 48.54 | 28,106 | -0.27(-0.56%) |
May 24, 2024 | 48.97 | 48.97 | 48.76 | 48.81 | 12,952 | +0.08(+0.17%) |
May 23, 2024 | 49.26 | 49.26 | 48.64 | 48.73 | 25,150 | -0.59(-1.20%) |
May 22, 2024 | 49.17 | 49.46 | 49.17 | 49.32 | 24,318 | +0.01(+0.02%) |
May 21, 2024 | 49.32 | 49.32 | 49.19 | 49.31 | 40,881 | +0.06(+0.12%) |
May 20, 2024 | 49.44 | 49.46 | 49.25 | 49.25 | 14,357 | -0.13(-0.26%) |
May 17, 2024 | 49.43 | 49.43 | 49.24 | 49.38 | 19,064 | +0.06(+0.12%) |
May 16, 2024 | 49.38 | 49.49 | 49.32 | 49.32 | 27,962 | -0.06(-0.12%) |
May 15, 2024 | 49.03 | 49.38 | 49.03 | 49.38 | 13,863 | +0.50(+1.02%) |
May 14, 2024 | 48.77 | 48.88 | 48.57 | 48.88 | 31,606 | +0.20(+0.41%) |
May 13, 2024 | 48.85 | 48.85 | 48.65 | 48.68 | 21,745 | +0.01(+0.02%) |
May 10, 2024 | 48.68 | 48.68 | 48.55 | 48.67 | 28,228 | +0.22(+0.45%) |
May 09, 2024 | 48.12 | 48.45 | 48.12 | 48.45 | 31,841 | +0.27(+0.56%) |
May 08, 2024 | 47.87 | 48.21 | 47.87 | 48.18 | 35,270 | +0.15(+0.32%) |
May 07, 2024 | 48.10 | 48.10 | 47.96 | 48.03 | 28,115 | +0.25(+0.51%) |
May 06, 2024 | 47.67 | 47.78 | 47.56 | 47.78 | 23,420 | +0.31(+0.65%) |
May 03, 2024 | 47.32 | 47.52 | 47.25 | 47.47 | 33,025 | +0.42(+0.89%) |
May 02, 2024 | 47.30 | 47.30 | 46.86 | 47.05 | 29,596 | +0.16(+0.34%) |
May 01, 2024 | 46.84 | 47.39 | 46.84 | 46.89 | 28,770 | -0.17(-0.36%) |
Apr 30, 2024 | 47.40 | 47.51 | 47.06 | 47.06 | 22,998 | -0.47(-0.99%) |
Apr 29, 2024 | 47.48 | 47.61 | 47.36 | 47.53 | 17,808 | +0.11(+0.23%) |
Apr 26, 2024 | 47.17 | 47.56 | 47.17 | 47.42 | 20,711 | +0.17(+0.36%) |
Apr 25, 2024 | 47.03 | 47.35 | 46.94 | 47.25 | 27,217 | -0.25(-0.53%) |
Apr 24, 2024 | 47.58 | 47.58 | 47.29 | 47.50 | 20,042 | +0.00(+0.00%) |
Apr 23, 2024 | 47.38 | 47.56 | 47.30 | 47.50 | 60,668 | +0.38(+0.81%) |
Apr 22, 2024 | 47.03 | 47.36 | 46.87 | 47.12 | 82,527 | +0.27(+0.57%) |
Apr 19, 2024 | 46.90 | 46.95 | 46.74 | 46.85 | 29,497 | +0.00(+0.00%) |
Apr 18, 2024 | 47.08 | 47.16 | 46.75 | 46.85 | 21,162 | -0.03(-0.06%) |
Apr 17, 2024 | 47.11 | 47.23 | 46.80 | 46.88 | 22,672 | -0.11(-0.22%) |
Apr 16, 2024 | 47.20 | 47.20 | 46.91 | 46.99 | 39,310 | -0.11(-0.23%) |
Apr 15, 2024 | 47.76 | 47.83 | 47.05 | 47.10 | 23,932 | -0.27(-0.57%) |
Apr 12, 2024 | 47.84 | 47.84 | 47.27 | 47.37 | 27,355 | -0.67(-1.40%) |
Apr 11, 2024 | 48.00 | 48.21 | 47.70 | 48.04 | 26,287 | +0.14(+0.29%) |
Apr 10, 2024 | 47.98 | 48.06 | 47.73 | 47.90 | 97,828 | -0.52(-1.07%) |
Apr 09, 2024 | 48.58 | 48.58 | 48.01 | 48.42 | 40,595 | +0.04(+0.08%) |
Apr 08, 2024 | 48.51 | 48.51 | 48.37 | 48.38 | 18,097 | -0.07(-0.14%) |
Apr 05, 2024 | 48.28 | 48.55 | 48.13 | 48.45 | 27,400 | +0.37(+0.77%) |
Apr 04, 2024 | 48.79 | 48.97 | 48.08 | 48.08 | 25,920 | -0.53(-1.09%) |
Apr 03, 2024 | 48.78 | 48.80 | 48.56 | 48.61 | 56,476 | -0.10(-0.21%) |
Apr 02, 2024 | 48.81 | 48.81 | 48.55 | 48.71 | 16,997 | -0.30(-0.61%) |