Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 51.83 | 51.83 | 51.27 | 51.27 | 864 | -0.24(-0.46%) |
Jun 27, 2024 | 51.53 | 51.53 | 51.51 | 51.51 | 820 | +0.14(+0.28%) |
Jun 26, 2024 | 51.31 | 51.39 | 51.30 | 51.37 | 3,730 | +0.15(+0.30%) |
Jun 25, 2024 | 51.10 | 51.21 | 51.10 | 51.21 | 1,538 | +0.08(+0.15%) |
Jun 24, 2024 | 51.25 | 51.25 | 51.14 | 51.14 | 616 | -0.08(-0.15%) |
Jun 21, 2024 | 51.17 | 51.22 | 51.15 | 51.22 | 1,165 | +0.07(+0.15%) |
Jun 20, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 317 | -0.02(-0.04%) |
Jun 18, 2024 | 51.04 | 51.16 | 51.04 | 51.16 | 1,201 | -0.05(-0.10%) |
Jun 17, 2024 | 50.68 | 51.32 | 50.68 | 51.21 | 2,724 | +0.52(+1.03%) |
Jun 14, 2024 | 50.66 | 50.69 | 50.64 | 50.69 | 963 | +0.02(+0.03%) |
Jun 13, 2024 | 50.65 | 50.71 | 50.64 | 50.67 | 1,589 | -0.07(-0.14%) |
Jun 12, 2024 | 50.75 | 50.79 | 50.74 | 50.74 | 637 | +0.55(+1.11%) |
Jun 11, 2024 | 49.88 | 50.19 | 49.88 | 50.19 | 747 | +0.34(+0.67%) |
Jun 10, 2024 | 49.67 | 49.85 | 49.67 | 49.85 | 477 | +0.11(+0.23%) |
Jun 07, 2024 | 49.94 | 49.94 | 49.74 | 49.74 | 268 | +0.00(+0.01%) |
Jun 06, 2024 | 49.80 | 49.80 | 49.74 | 49.74 | 860 | +0.07(+0.14%) |
Jun 05, 2024 | 49.36 | 49.67 | 49.36 | 49.67 | 1,211 | +0.62(+1.26%) |
Jun 04, 2024 | 48.93 | 49.08 | 48.90 | 49.05 | 2,261 | +0.16(+0.33%) |
Jun 03, 2024 | 48.57 | 48.89 | 48.57 | 48.89 | 3,861 | +0.24(+0.49%) |
May 31, 2024 | 48.11 | 48.65 | 48.11 | 48.65 | 2,477 | +0.15(+0.32%) |
May 30, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 318 | -0.56(-1.14%) |
May 29, 2024 | 48.88 | 49.17 | 48.88 | 49.05 | 394 | -0.23(-0.46%) |
May 28, 2024 | 49.33 | 49.33 | 49.06 | 49.28 | 592 | +0.11(+0.23%) |
May 24, 2024 | 49.12 | 49.17 | 49.12 | 49.17 | 557 | +0.33(+0.67%) |
May 23, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 441 | -0.22(-0.44%) |
May 22, 2024 | 49.18 | 49.18 | 48.98 | 49.06 | 1,265 | -0.12(-0.24%) |
May 21, 2024 | 49.11 | 49.17 | 49.07 | 49.17 | 1,743 | +0.10(+0.20%) |
May 20, 2024 | 49.08 | 49.11 | 49.06 | 49.08 | 2,876 | +0.23(+0.47%) |
May 17, 2024 | 48.86 | 48.86 | 48.75 | 48.85 | 1,510 | -0.07(-0.14%) |
May 16, 2024 | 49.04 | 49.06 | 48.91 | 48.91 | 1,223 | -0.03(-0.06%) |
May 15, 2024 | 48.57 | 48.95 | 48.57 | 48.95 | 2,977 | +0.66(+1.37%) |
May 14, 2024 | 48.08 | 48.30 | 48.08 | 48.28 | 2,887 | +0.29(+0.60%) |
May 13, 2024 | 47.98 | 48.00 | 47.98 | 48.00 | 565 | +0.04(+0.08%) |
May 10, 2024 | 47.93 | 47.98 | 47.86 | 47.96 | 3,701 | +0.05(+0.10%) |
May 09, 2024 | 47.93 | 47.93 | 47.91 | 47.91 | 701 | +0.10(+0.21%) |
May 08, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 148 | -0.04(-0.08%) |
May 07, 2024 | 47.90 | 47.95 | 47.79 | 47.85 | 1,645 | +0.05(+0.10%) |
May 06, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 178 | +0.54(+1.15%) |
May 03, 2024 | 47.25 | 47.27 | 47.25 | 47.26 | 785 | +0.75(+1.62%) |
May 02, 2024 | 46.53 | 46.53 | 46.45 | 46.50 | 1,203 | +0.44(+0.96%) |
May 01, 2024 | 46.07 | 46.10 | 46.06 | 46.06 | 1,477 | -0.10(-0.22%) |
Apr 30, 2024 | 46.51 | 46.51 | 46.16 | 46.16 | 880 | -0.57(-1.22%) |
Apr 29, 2024 | 46.77 | 46.80 | 46.73 | 46.73 | 596 | +0.05(+0.10%) |
Apr 26, 2024 | 46.66 | 46.69 | 46.66 | 46.69 | 269 | +0.64(+1.39%) |
Apr 25, 2024 | 45.72 | 46.12 | 45.72 | 46.05 | 2,400 | -0.46(-0.99%) |
Apr 24, 2024 | 46.46 | 46.51 | 46.35 | 46.51 | 1,127 | -0.02(-0.04%) |
Apr 23, 2024 | 46.16 | 46.53 | 46.16 | 46.53 | 381 | +0.61(+1.32%) |
Apr 22, 2024 | 45.61 | 46.05 | 45.61 | 45.92 | 2,235 | +0.37(+0.81%) |
Apr 19, 2024 | 45.97 | 45.97 | 45.42 | 45.55 | 14,049 | -0.50(-1.08%) |
Apr 18, 2024 | 46.11 | 46.11 | 46.05 | 46.05 | 368 | -0.20(-0.44%) |
Apr 17, 2024 | 46.18 | 46.32 | 46.18 | 46.25 | 626 | -0.33(-0.72%) |
Apr 16, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 110 | -0.06(-0.14%) |
Apr 15, 2024 | 47.14 | 47.14 | 46.61 | 46.65 | 960 | -0.59(-1.26%) |
Apr 12, 2024 | 47.32 | 47.32 | 47.22 | 47.25 | 1,767 | -0.70(-1.46%) |
Apr 11, 2024 | 47.52 | 47.94 | 47.52 | 47.94 | 742 | +0.43(+0.89%) |
Apr 10, 2024 | 47.48 | 47.52 | 47.48 | 47.52 | 780 | -0.39(-0.81%) |
Apr 09, 2024 | 47.75 | 47.91 | 47.71 | 47.91 | 805 | +0.11(+0.22%) |
Apr 08, 2024 | 47.87 | 47.87 | 47.80 | 47.80 | 266 | -0.06(-0.12%) |
Apr 05, 2024 | 47.92 | 47.92 | 47.86 | 47.86 | 1,089 | +0.58(+1.23%) |
Apr 04, 2024 | 47.56 | 47.56 | 47.28 | 47.28 | 486 | -0.61(-1.28%) |
Apr 03, 2024 | 48.02 | 48.02 | 47.80 | 47.89 | 494 | +0.12(+0.25%) |
Apr 02, 2024 | 48.16 | 48.16 | 47.63 | 47.77 | 8,012 | -0.44(-0.91%) |