Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 48.87 | 48.87 | 48.85 | 48.85 | 212 | +0.03(+0.06%) |
Jun 12, 2024 | 48.93 | 48.93 | 48.83 | 48.83 | 434 | +0.12(+0.24%) |
Jun 11, 2024 | 48.54 | 48.71 | 48.54 | 48.71 | 620 | +0.05(+0.10%) |
Jun 10, 2024 | 48.35 | 48.66 | 48.35 | 48.66 | 1,169 | +0.75(+1.56%) |
Jun 07, 2024 | 48.00 | 48.00 | 47.91 | 47.91 | 323 | -0.66(-1.36%) |
Jun 06, 2024 | 48.27 | 48.72 | 48.27 | 48.57 | 2,126 | +0.74(+1.55%) |
Jun 05, 2024 | 47.83 | 47.86 | 47.83 | 47.83 | 343 | +0.20(+0.41%) |
Jun 04, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 60 | -0.49(-1.02%) |
Jun 03, 2024 | 48.27 | 48.27 | 48.12 | 48.12 | 380 | -0.66(-1.34%) |
May 31, 2024 | 49.30 | 49.32 | 48.78 | 48.78 | 2,601 | -0.09(-0.18%) |
May 30, 2024 | 49.35 | 49.47 | 48.75 | 48.87 | 10,160 | -0.75(-1.51%) |
May 29, 2024 | 49.95 | 49.95 | 49.62 | 49.62 | 423 | -0.47(-0.94%) |
May 28, 2024 | 50.13 | 50.13 | 50.09 | 50.09 | 258 | +0.66(+1.33%) |
May 24, 2024 | 49.45 | 49.51 | 49.43 | 49.43 | 2,552 | +0.17(+0.34%) |
May 23, 2024 | 49.83 | 49.83 | 49.26 | 49.26 | 1,439 | -0.36(-0.73%) |
May 22, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 9 | -0.57(-1.13%) |
May 21, 2024 | 50.25 | 50.44 | 50.10 | 50.20 | 2,174 | -0.22(-0.44%) |
May 20, 2024 | 50.11 | 50.55 | 50.10 | 50.42 | 2,326 | +0.16(+0.32%) |
May 17, 2024 | 49.91 | 50.26 | 49.82 | 50.26 | 3,086 | +0.77(+1.55%) |
May 16, 2024 | 49.46 | 49.52 | 49.32 | 49.49 | 3,271 | -0.02(-0.04%) |
May 15, 2024 | 49.01 | 49.63 | 48.96 | 49.52 | 1,382 | +0.20(+0.41%) |
May 14, 2024 | 49.42 | 49.42 | 49.23 | 49.31 | 570 | +0.06(+0.12%) |
May 13, 2024 | 49.37 | 49.37 | 49.26 | 49.26 | 408 | +0.08(+0.17%) |
May 10, 2024 | 49.41 | 49.41 | 49.17 | 49.17 | 1,580 | +0.08(+0.16%) |
May 09, 2024 | 49.15 | 49.15 | 49.09 | 49.09 | 760 | +0.12(+0.24%) |
May 08, 2024 | 49.09 | 49.09 | 48.98 | 48.98 | 1,010 | -0.19(-0.38%) |
May 07, 2024 | 49.01 | 49.16 | 48.82 | 49.16 | 8,018 | +0.16(+0.33%) |
May 06, 2024 | 49.27 | 49.27 | 49.00 | 49.00 | 853 | +0.25(+0.52%) |
May 03, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 100 | +0.33(+0.68%) |
May 02, 2024 | 50.83 | 50.83 | 48.42 | 48.42 | 670 | -0.10(-0.21%) |
May 01, 2024 | 49.18 | 49.18 | 48.52 | 48.52 | 621 | -0.51(-1.04%) |
Apr 30, 2024 | 49.51 | 49.51 | 49.00 | 49.03 | 8,620 | -1.13(-2.26%) |
Apr 29, 2024 | 50.34 | 50.45 | 50.05 | 50.17 | 9,217 | +0.18(+0.35%) |
Apr 26, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 100 | +0.03(+0.06%) |
Apr 25, 2024 | 49.69 | 49.96 | 49.69 | 49.96 | 603 | +0.28(+0.56%) |
Apr 24, 2024 | 49.71 | 49.71 | 49.69 | 49.69 | 369 | -0.15(-0.29%) |
Apr 23, 2024 | 49.67 | 49.83 | 49.67 | 49.83 | 894 | +0.25(+0.50%) |
Apr 22, 2024 | 49.65 | 49.68 | 49.50 | 49.59 | 11,681 | -0.21(-0.41%) |
Apr 19, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 100 | +0.14(+0.28%) |
Apr 18, 2024 | 49.56 | 49.65 | 49.56 | 49.65 | 258 | +0.02(+0.04%) |
Apr 17, 2024 | 49.69 | 49.69 | 49.63 | 49.63 | 485 | -0.85(-1.68%) |
Apr 16, 2024 | 50.65 | 50.65 | 50.10 | 50.48 | 1,674 | -0.07(-0.14%) |
Apr 15, 2024 | 50.12 | 50.55 | 50.12 | 50.55 | 590 | +0.20(+0.40%) |
Apr 12, 2024 | 50.59 | 50.59 | 50.35 | 50.35 | 560 | -0.04(-0.08%) |
Apr 11, 2024 | 50.36 | 50.39 | 50.36 | 50.39 | 501 | -0.24(-0.48%) |
Apr 10, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 360 | +0.13(+0.25%) |
Apr 09, 2024 | 50.48 | 50.55 | 50.48 | 50.51 | 823 | -0.20(-0.39%) |
Apr 08, 2024 | 50.64 | 50.71 | 50.54 | 50.71 | 940 | -0.04(-0.07%) |
Apr 05, 2024 | 50.64 | 50.75 | 50.64 | 50.75 | 141 | +0.12(+0.24%) |
Apr 04, 2024 | 50.33 | 50.67 | 50.31 | 50.62 | 51,393 | +0.20(+0.39%) |
Apr 03, 2024 | 50.31 | 50.52 | 50.29 | 50.43 | 52,150 | +0.44(+0.89%) |
Apr 02, 2024 | 50.03 | 50.03 | 49.98 | 49.98 | 1,076 | +0.56(+1.13%) |