Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 49.66 | 49.66 | 49.09 | 49.25 | 98,401 | -0.74(-1.48%) |
Jun 12, 2024 | 50.36 | 50.48 | 49.93 | 49.99 | 36,161 | +0.47(+0.95%) |
Jun 11, 2024 | 49.53 | 49.79 | 49.46 | 49.52 | 47,814 | -0.72(-1.43%) |
Jun 10, 2024 | 50.01 | 50.28 | 49.88 | 50.24 | 34,133 | -0.01(-0.02%) |
Jun 07, 2024 | 50.45 | 50.54 | 50.16 | 50.25 | 59,884 | -0.55(-1.09%) |
Jun 06, 2024 | 50.65 | 51.04 | 50.65 | 50.80 | 364,801 | +0.16(+0.31%) |
Jun 05, 2024 | 50.73 | 50.76 | 50.42 | 50.65 | 88,152 | +0.08(+0.16%) |
Jun 04, 2024 | 50.63 | 50.73 | 50.35 | 50.57 | 56,570 | -0.33(-0.65%) |
Jun 03, 2024 | 51.00 | 51.05 | 50.73 | 50.90 | 42,399 | +0.05(+0.10%) |
May 31, 2024 | 50.68 | 50.88 | 50.41 | 50.85 | 23,910 | +0.45(+0.89%) |
May 30, 2024 | 50.14 | 50.54 | 50.14 | 50.40 | 63,752 | +0.53(+1.06%) |
May 29, 2024 | 50.15 | 50.24 | 49.84 | 49.87 | 47,823 | -0.89(-1.76%) |
May 28, 2024 | 50.89 | 51.02 | 50.60 | 50.76 | 51,709 | +0.18(+0.36%) |
May 24, 2024 | 50.43 | 50.77 | 50.43 | 50.58 | 27,595 | +0.47(+0.94%) |
May 23, 2024 | 50.85 | 50.85 | 50.01 | 50.11 | 22,089 | -0.41(-0.81%) |
May 22, 2024 | 50.67 | 50.75 | 50.34 | 50.52 | 31,565 | -0.54(-1.05%) |
May 21, 2024 | 50.97 | 51.09 | 50.97 | 51.06 | 27,141 | -0.06(-0.13%) |
May 20, 2024 | 51.11 | 51.36 | 51.07 | 51.12 | 34,718 | -0.01(-0.02%) |
May 17, 2024 | 50.98 | 51.25 | 50.97 | 51.13 | 53,453 | +0.29(+0.57%) |
May 16, 2024 | 51.03 | 51.22 | 50.84 | 50.84 | 31,143 | -0.28(-0.55%) |
May 15, 2024 | 51.00 | 51.23 | 50.92 | 51.12 | 37,306 | +0.38(+0.74%) |
May 14, 2024 | 50.65 | 50.86 | 50.55 | 50.74 | 62,095 | +0.39(+0.78%) |
May 13, 2024 | 50.40 | 50.63 | 50.31 | 50.35 | 40,598 | +0.01(+0.02%) |
May 10, 2024 | 50.50 | 50.64 | 50.28 | 50.34 | 36,333 | +0.11(+0.22%) |
May 09, 2024 | 49.98 | 50.44 | 49.98 | 50.23 | 48,509 | +0.38(+0.76%) |
May 08, 2024 | 49.71 | 50.01 | 49.71 | 49.85 | 41,370 | -0.08(-0.16%) |
May 07, 2024 | 50.04 | 50.16 | 49.87 | 49.93 | 29,701 | -0.06(-0.12%) |
May 06, 2024 | 49.80 | 50.06 | 49.80 | 49.99 | 110,682 | +0.42(+0.85%) |
May 03, 2024 | 49.63 | 49.63 | 49.32 | 49.57 | 33,942 | +0.26(+0.53%) |
May 02, 2024 | 49.00 | 49.34 | 48.84 | 49.31 | 22,447 | +0.89(+1.84%) |
May 01, 2024 | 48.58 | 49.10 | 48.29 | 48.42 | 109,763 | -0.08(-0.16%) |
Apr 30, 2024 | 49.04 | 49.04 | 48.50 | 48.50 | 14,850 | -0.70(-1.42%) |
Apr 29, 2024 | 49.17 | 49.38 | 49.09 | 49.20 | 23,136 | +0.23(+0.46%) |
Apr 26, 2024 | 48.86 | 49.12 | 48.73 | 48.97 | 40,072 | +0.27(+0.56%) |
Apr 25, 2024 | 48.29 | 48.78 | 48.14 | 48.70 | 85,750 | -0.05(-0.10%) |
Apr 24, 2024 | 48.86 | 48.92 | 48.56 | 48.75 | 15,714 | -0.15(-0.31%) |
Apr 23, 2024 | 48.63 | 48.95 | 48.61 | 48.90 | 22,968 | +0.33(+0.68%) |
Apr 22, 2024 | 48.27 | 48.71 | 48.19 | 48.57 | 18,297 | +0.57(+1.19%) |
Apr 19, 2024 | 47.91 | 48.16 | 47.85 | 48.00 | 36,525 | +0.12(+0.25%) |
Apr 18, 2024 | 47.93 | 48.15 | 47.70 | 47.88 | 39,312 | +0.01(+0.02%) |
Apr 17, 2024 | 47.97 | 48.01 | 47.62 | 47.87 | 47,059 | +0.19(+0.40%) |
Apr 16, 2024 | 47.89 | 47.89 | 47.54 | 47.68 | 136,006 | -0.64(-1.32%) |
Apr 15, 2024 | 49.04 | 49.06 | 48.29 | 48.32 | 133,563 | -0.14(-0.29%) |
Apr 12, 2024 | 48.95 | 48.98 | 48.39 | 48.46 | 43,740 | -0.71(-1.44%) |
Apr 11, 2024 | 49.34 | 49.40 | 48.70 | 49.17 | 78,047 | +0.06(+0.12%) |
Apr 10, 2024 | 49.15 | 49.36 | 48.90 | 49.11 | 55,440 | -0.76(-1.52%) |
Apr 09, 2024 | 50.02 | 50.02 | 49.65 | 49.87 | 33,780 | +0.04(+0.08%) |
Apr 08, 2024 | 49.80 | 49.95 | 49.67 | 49.83 | 63,325 | +0.35(+0.70%) |
Apr 05, 2024 | 49.32 | 49.70 | 49.30 | 49.48 | 407,628 | +0.06(+0.13%) |
Apr 04, 2024 | 50.04 | 50.11 | 49.35 | 49.42 | 94,860 | -0.20(-0.40%) |
Apr 03, 2024 | 49.29 | 49.80 | 49.29 | 49.62 | 23,236 | +0.36(+0.73%) |
Apr 02, 2024 | 49.20 | 49.37 | 49.09 | 49.26 | 61,720 | -0.12(-0.24%) |