Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 49.39 | 49.39 | 48.88 | 49.01 | 289,915 | +0.01(+0.02%) |
Jun 11, 2024 | 48.89 | 49.17 | 48.71 | 49.00 | 333,068 | +0.12(+0.25%) |
Jun 10, 2024 | 48.59 | 48.97 | 48.57 | 48.88 | 332,082 | +0.13(+0.27%) |
Jun 07, 2024 | 48.50 | 48.94 | 48.36 | 48.75 | 311,003 | +0.20(+0.41%) |
Jun 06, 2024 | 48.75 | 48.90 | 48.46 | 48.55 | 391,221 | +0.03(+0.06%) |
Jun 05, 2024 | 48.83 | 48.92 | 47.88 | 48.52 | 646,548 | -0.31(-0.63%) |
Jun 04, 2024 | 49.15 | 49.21 | 48.79 | 48.83 | 335,113 | -0.34(-0.68%) |
Jun 03, 2024 | 48.69 | 49.16 | 48.56 | 49.16 | 367,042 | +0.64(+1.33%) |
May 31, 2024 | 48.27 | 48.54 | 47.90 | 48.52 | 273,386 | +0.52(+1.09%) |
May 30, 2024 | 47.53 | 48.02 | 47.33 | 48.00 | 243,345 | +0.68(+1.44%) |
May 29, 2024 | 47.49 | 47.77 | 47.25 | 47.31 | 314,689 | -0.44(-0.91%) |
May 28, 2024 | 48.02 | 48.34 | 47.56 | 47.75 | 296,364 | -0.33(-0.68%) |
May 24, 2024 | 47.38 | 48.07 | 47.38 | 48.07 | 218,992 | +0.69(+1.46%) |
May 23, 2024 | 48.10 | 48.10 | 47.35 | 47.38 | 363,084 | -0.62(-1.30%) |
May 22, 2024 | 48.56 | 48.74 | 47.98 | 48.01 | 628,112 | -0.51(-1.06%) |
May 21, 2024 | 48.24 | 48.58 | 48.17 | 48.52 | 661,864 | +0.26(+0.53%) |
May 20, 2024 | 48.17 | 48.47 | 48.17 | 48.26 | 303,721 | -0.01(-0.02%) |
May 17, 2024 | 48.47 | 48.48 | 48.17 | 48.27 | 249,599 | +0.10(+0.21%) |
May 16, 2024 | 48.91 | 49.02 | 48.17 | 48.17 | 534,755 | -0.65(-1.34%) |
May 15, 2024 | 49.42 | 49.46 | 48.63 | 48.83 | 982,664 | -0.51(-1.04%) |
May 14, 2024 | 48.57 | 49.39 | 48.47 | 49.34 | 393,868 | +0.87(+1.80%) |
May 13, 2024 | 49.31 | 49.43 | 48.24 | 48.47 | 533,125 | -0.45(-0.91%) |
May 10, 2024 | 50.30 | 50.49 | 48.89 | 48.92 | 637,114 | -1.35(-2.68%) |
May 09, 2024 | 50.05 | 50.60 | 50.05 | 50.26 | 275,065 | +0.13(+0.26%) |
May 08, 2024 | 50.16 | 50.36 | 50.05 | 50.13 | 290,242 | -0.07(-0.14%) |
May 07, 2024 | 50.32 | 50.58 | 50.12 | 50.20 | 335,564 | +0.06(+0.12%) |
May 06, 2024 | 49.80 | 50.16 | 49.57 | 50.14 | 419,914 | +0.50(+1.01%) |
May 03, 2024 | 49.62 | 49.79 | 49.18 | 49.64 | 316,484 | +0.47(+0.96%) |
May 02, 2024 | 49.65 | 49.67 | 49.04 | 49.17 | 260,895 | -0.26(-0.52%) |
May 01, 2024 | 48.93 | 49.69 | 48.93 | 49.42 | 391,571 | +0.54(+1.11%) |
Apr 30, 2024 | 48.91 | 49.06 | 48.85 | 48.88 | 247,768 | -0.11(-0.22%) |
Apr 29, 2024 | 48.64 | 49.07 | 48.62 | 48.99 | 433,175 | +0.57(+1.18%) |
Apr 26, 2024 | 48.07 | 48.57 | 48.04 | 48.42 | 272,034 | +0.44(+0.92%) |
Apr 25, 2024 | 48.03 | 48.09 | 47.69 | 47.98 | 252,561 | -0.12(-0.25%) |
Apr 24, 2024 | 47.99 | 48.15 | 47.91 | 48.09 | 206,286 | +0.11(+0.23%) |
Apr 23, 2024 | 47.43 | 48.04 | 47.43 | 47.99 | 317,677 | +0.52(+1.10%) |
Apr 22, 2024 | 47.01 | 47.52 | 46.90 | 47.46 | 309,136 | +0.53(+1.13%) |
Apr 19, 2024 | 46.57 | 47.12 | 46.54 | 46.93 | 323,142 | +0.39(+0.85%) |
Apr 18, 2024 | 46.44 | 46.57 | 46.23 | 46.54 | 223,562 | +0.26(+0.55%) |
Apr 17, 2024 | 46.23 | 46.57 | 46.04 | 46.28 | 256,472 | +0.19(+0.41%) |
Apr 16, 2024 | 46.04 | 46.18 | 45.43 | 46.09 | 301,387 | +0.09(+0.19%) |
Apr 15, 2024 | 46.61 | 46.98 | 45.84 | 46.00 | 415,567 | -0.26(-0.55%) |
Apr 12, 2024 | 46.86 | 47.11 | 46.15 | 46.26 | 324,108 | -0.84(-1.78%) |
Apr 11, 2024 | 46.99 | 47.11 | 46.82 | 47.10 | 316,097 | +0.21(+0.44%) |
Apr 10, 2024 | 46.64 | 47.13 | 46.58 | 46.89 | 372,278 | -0.09(-0.19%) |
Apr 09, 2024 | 46.86 | 47.02 | 46.73 | 46.98 | 256,197 | +0.07(+0.15%) |
Apr 08, 2024 | 46.63 | 46.91 | 46.49 | 46.91 | 256,724 | +0.28(+0.59%) |
Apr 05, 2024 | 46.02 | 46.66 | 46.02 | 46.64 | 245,273 | +0.54(+1.18%) |
Apr 04, 2024 | 46.48 | 46.58 | 46.02 | 46.09 | 410,116 | -0.11(-0.23%) |
Apr 03, 2024 | 46.24 | 46.43 | 46.09 | 46.20 | 319,248 | +0.11(+0.23%) |
Apr 02, 2024 | 45.92 | 46.24 | 45.80 | 46.09 | 391,479 | +0.09(+0.19%) |