Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 47.62 | 47.64 | 47.62 | 47.64 | 662 | -0.27(-0.56%) |
Jun 20, 2024 | 48.52 | 48.52 | 47.81 | 47.91 | 2,897 | -0.37(-0.77%) |
Jun 18, 2024 | 48.16 | 48.39 | 48.12 | 48.28 | 7,032 | +0.37(+0.78%) |
Jun 17, 2024 | 47.66 | 47.91 | 47.48 | 47.91 | 2,019 | +0.34(+0.72%) |
Jun 14, 2024 | 47.38 | 47.57 | 47.38 | 47.57 | 13,665 | +0.68(+1.45%) |
Jun 13, 2024 | 46.77 | 46.89 | 46.77 | 46.89 | 397 | +0.04(+0.10%) |
Jun 12, 2024 | 47.03 | 47.03 | 46.68 | 46.85 | 3,178 | +0.75(+1.63%) |
Jun 11, 2024 | 45.95 | 46.09 | 45.93 | 46.09 | 1,421 | +0.16(+0.34%) |
Jun 10, 2024 | 45.69 | 45.94 | 45.69 | 45.94 | 629 | +0.05(+0.10%) |
Jun 07, 2024 | 46.30 | 46.30 | 45.89 | 45.89 | 20,591 | -0.49(-1.06%) |
Jun 06, 2024 | 46.38 | 46.49 | 46.32 | 46.38 | 2,482 | -0.15(-0.32%) |
Jun 05, 2024 | 46.09 | 46.53 | 46.09 | 46.53 | 1,807 | +1.21(+2.67%) |
Jun 04, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 376 | +0.23(+0.51%) |
Jun 03, 2024 | 45.31 | 45.31 | 44.79 | 45.09 | 24,364 | +0.63(+1.42%) |
May 31, 2024 | 44.57 | 44.61 | 43.97 | 44.46 | 6,377 | -0.32(-0.72%) |
May 30, 2024 | 45.07 | 45.07 | 44.78 | 44.78 | 890 | -0.50(-1.10%) |
May 29, 2024 | 45.09 | 45.38 | 45.09 | 45.28 | 716 | -0.35(-0.77%) |
May 28, 2024 | 45.61 | 45.70 | 45.50 | 45.63 | 4,090 | +0.39(+0.87%) |
May 24, 2024 | 45.23 | 45.24 | 45.23 | 45.24 | 779 | +0.53(+1.19%) |
May 23, 2024 | 45.02 | 45.23 | 44.71 | 44.71 | 2,630 | -0.14(-0.31%) |
May 22, 2024 | 44.98 | 44.98 | 44.84 | 44.84 | 3,156 | -0.16(-0.35%) |
May 21, 2024 | 44.86 | 45.00 | 44.84 | 45.00 | 832 | -0.11(-0.24%) |
May 20, 2024 | 44.97 | 45.11 | 44.97 | 45.11 | 1,827 | +0.35(+0.77%) |
May 17, 2024 | 44.82 | 44.82 | 44.71 | 44.76 | 1,888 | -0.05(-0.11%) |
May 16, 2024 | 44.84 | 44.95 | 44.81 | 44.81 | 746 | +0.00(+0.00%) |
May 15, 2024 | 44.41 | 44.81 | 44.22 | 44.81 | 790 | +0.76(+1.73%) |
May 14, 2024 | 43.97 | 44.05 | 43.97 | 44.05 | 498 | +0.47(+1.07%) |
May 13, 2024 | 43.65 | 43.66 | 43.51 | 43.58 | 2,043 | +0.19(+0.43%) |
May 10, 2024 | 43.63 | 43.63 | 43.24 | 43.40 | 7,291 | -0.02(-0.04%) |
May 09, 2024 | 43.36 | 43.41 | 43.36 | 43.41 | 371 | +0.14(+0.33%) |
May 08, 2024 | 43.08 | 43.27 | 43.08 | 43.27 | 597 | -0.20(-0.45%) |
May 07, 2024 | 43.38 | 43.50 | 43.36 | 43.47 | 1,711 | +0.04(+0.09%) |
May 06, 2024 | 43.02 | 43.43 | 43.02 | 43.43 | 1,450 | +0.56(+1.31%) |
May 03, 2024 | 42.74 | 42.93 | 42.63 | 42.87 | 32,614 | +0.78(+1.86%) |
May 02, 2024 | 41.45 | 42.10 | 41.45 | 42.08 | 3,923 | +1.11(+2.72%) |
May 01, 2024 | 40.95 | 41.37 | 40.95 | 40.97 | 12,564 | -0.16(-0.40%) |
Apr 30, 2024 | 41.38 | 41.38 | 41.13 | 41.13 | 1,078 | -0.62(-1.49%) |
Apr 29, 2024 | 41.68 | 41.75 | 41.63 | 41.75 | 1,941 | +0.09(+0.22%) |
Apr 26, 2024 | 41.36 | 41.69 | 41.36 | 41.66 | 811 | +0.60(+1.47%) |
Apr 25, 2024 | 40.29 | 41.06 | 40.29 | 41.06 | 1,136 | -0.30(-0.72%) |
Apr 24, 2024 | 41.52 | 41.52 | 41.36 | 41.36 | 424 | -0.07(-0.16%) |
Apr 23, 2024 | 41.10 | 41.44 | 41.10 | 41.42 | 4,296 | +0.81(+2.01%) |
Apr 22, 2024 | 40.42 | 40.73 | 40.17 | 40.61 | 5,454 | +0.45(+1.12%) |
Apr 19, 2024 | 40.98 | 41.00 | 40.07 | 40.16 | 3,334 | -1.31(-3.17%) |
Apr 18, 2024 | 41.54 | 41.74 | 41.47 | 41.47 | 2,446 | +0.05(+0.13%) |
Apr 17, 2024 | 42.11 | 42.11 | 41.06 | 41.42 | 11,171 | -0.63(-1.49%) |
Apr 16, 2024 | 41.86 | 42.05 | 41.84 | 42.05 | 1,256 | -0.01(-0.04%) |
Apr 15, 2024 | 43.24 | 43.24 | 42.06 | 42.06 | 994 | -0.96(-2.23%) |
Apr 12, 2024 | 43.14 | 43.14 | 42.93 | 43.02 | 498 | -0.71(-1.62%) |
Apr 11, 2024 | 43.34 | 43.74 | 43.34 | 43.73 | 1,188 | +0.45(+1.04%) |
Apr 10, 2024 | 43.25 | 43.28 | 43.01 | 43.28 | 2,253 | -0.35(-0.80%) |
Apr 09, 2024 | 43.70 | 43.70 | 43.44 | 43.63 | 1,316 | +0.02(+0.04%) |
Apr 08, 2024 | 43.75 | 43.77 | 43.59 | 43.61 | 2,134 | -0.18(-0.41%) |
Apr 05, 2024 | 43.50 | 43.84 | 43.50 | 43.79 | 1,093 | +0.63(+1.46%) |
Apr 04, 2024 | 44.20 | 44.29 | 43.16 | 43.16 | 2,257 | -0.63(-1.43%) |
Apr 03, 2024 | 43.33 | 43.85 | 43.33 | 43.78 | 857 | +0.14(+0.33%) |
Apr 02, 2024 | 43.29 | 43.65 | 43.22 | 43.64 | 21,008 | -0.13(-0.29%) |