Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 47.88 | 47.90 | 47.82 | 47.82 | 898 | -0.01(-0.02%) |
Jun 13, 2024 | 47.84 | 47.84 | 47.81 | 47.83 | 1,143 | +0.08(+0.17%) |
Jun 12, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 235 | +0.12(+0.25%) |
Jun 11, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 962 | +0.06(+0.12%) |
Jun 10, 2024 | 47.57 | 47.60 | 47.57 | 47.57 | 584 | -0.01(-0.01%) |
Jun 07, 2024 | 47.60 | 47.60 | 47.57 | 47.57 | 488 | -0.14(-0.28%) |
Jun 06, 2024 | 47.73 | 47.73 | 47.71 | 47.71 | 1,095 | -0.01(-0.03%) |
Jun 05, 2024 | 47.69 | 47.72 | 47.69 | 47.72 | 779 | +0.02(+0.05%) |
Jun 04, 2024 | 47.69 | 47.70 | 47.66 | 47.70 | 4,916 | +0.09(+0.19%) |
Jun 03, 2024 | 47.62 | 47.65 | 47.61 | 47.61 | 2,348 | +0.11(+0.23%) |
May 31, 2024 | 47.53 | 47.53 | 47.47 | 47.50 | 17,677 | +0.05(+0.12%) |
May 30, 2024 | 47.43 | 47.46 | 47.42 | 47.45 | 3,010 | +0.07(+0.14%) |
May 29, 2024 | 47.39 | 47.39 | 47.35 | 47.38 | 2,778 | +0.00(+0.00%) |
May 28, 2024 | 47.46 | 47.46 | 47.36 | 47.38 | 1,755 | -0.07(-0.14%) |
May 24, 2024 | 47.45 | 47.46 | 47.45 | 47.45 | 1,807 | -0.14(-0.30%) |
May 23, 2024 | 47.69 | 47.69 | 47.59 | 47.59 | 1,207 | -0.06(-0.12%) |
May 22, 2024 | 47.66 | 47.66 | 47.63 | 47.65 | 891 | -0.04(-0.09%) |
May 21, 2024 | 47.72 | 47.72 | 47.69 | 47.69 | 1,048 | +0.02(+0.04%) |
May 20, 2024 | 47.65 | 47.69 | 47.65 | 47.67 | 2,387 | -0.02(-0.05%) |
May 17, 2024 | 47.67 | 47.71 | 47.66 | 47.69 | 8,120 | -0.00(-0.01%) |
May 16, 2024 | 47.73 | 47.73 | 47.70 | 47.70 | 3,495 | -0.04(-0.09%) |
May 15, 2024 | 47.72 | 47.74 | 47.72 | 47.74 | 304 | +0.15(+0.31%) |
May 14, 2024 | 47.61 | 47.61 | 47.58 | 47.59 | 1,681 | +0.04(+0.08%) |
May 13, 2024 | 47.57 | 47.60 | 47.54 | 47.55 | 1,702 | -0.00(-0.01%) |
May 10, 2024 | 47.58 | 47.58 | 47.54 | 47.55 | 3,580 | -0.08(-0.16%) |
May 09, 2024 | 47.61 | 47.65 | 47.60 | 47.63 | 3,856 | +0.05(+0.10%) |
May 08, 2024 | 47.59 | 47.59 | 47.58 | 47.58 | 592 | -0.05(-0.10%) |
May 07, 2024 | 47.60 | 47.67 | 47.60 | 47.63 | 3,861 | +0.05(+0.11%) |
May 06, 2024 | 47.58 | 47.61 | 47.58 | 47.58 | 5,594 | +0.03(+0.06%) |
May 03, 2024 | 47.68 | 47.68 | 47.53 | 47.55 | 62,300 | +0.05(+0.11%) |
May 02, 2024 | 47.38 | 47.54 | 47.38 | 47.50 | 8,881 | +0.16(+0.34%) |
May 01, 2024 | 47.29 | 47.34 | 47.27 | 47.34 | 2,104 | +0.09(+0.19%) |
Apr 30, 2024 | 47.28 | 47.28 | 47.25 | 47.25 | 487 | -0.06(-0.12%) |
Apr 29, 2024 | 47.30 | 47.33 | 47.27 | 47.31 | 5,418 | +0.06(+0.13%) |
Apr 26, 2024 | 47.26 | 47.34 | 47.24 | 47.24 | 8,600 | +0.04(+0.10%) |
Apr 25, 2024 | 47.17 | 47.23 | 47.17 | 47.20 | 1,227 | -0.03(-0.07%) |
Apr 24, 2024 | 47.22 | 47.24 | 47.18 | 47.23 | 17,388 | -0.21(-0.44%) |
Apr 23, 2024 | 47.38 | 47.53 | 47.38 | 47.44 | 5,230 | +0.07(+0.15%) |
Apr 22, 2024 | 47.38 | 47.38 | 47.35 | 47.37 | 1,078 | +0.05(+0.10%) |
Apr 19, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 638 | +0.02(+0.05%) |
Apr 18, 2024 | 47.28 | 47.32 | 47.28 | 47.30 | 1,311 | -0.04(-0.08%) |
Apr 17, 2024 | 47.34 | 47.36 | 47.31 | 47.34 | 9,311 | +0.08(+0.17%) |
Apr 16, 2024 | 47.24 | 47.26 | 47.22 | 47.26 | 597 | -0.06(-0.12%) |
Apr 15, 2024 | 47.31 | 47.33 | 47.31 | 47.31 | 2,374 | -0.12(-0.25%) |
Apr 12, 2024 | 47.45 | 47.45 | 47.42 | 47.43 | 2,292 | +0.05(+0.11%) |
Apr 11, 2024 | 47.44 | 47.44 | 47.36 | 47.38 | 2,189 | +0.03(+0.06%) |
Apr 10, 2024 | 47.39 | 47.39 | 47.33 | 47.36 | 3,807 | -0.26(-0.55%) |
Apr 09, 2024 | 47.60 | 47.64 | 47.60 | 47.61 | 2,979 | +0.05(+0.11%) |
Apr 08, 2024 | 47.58 | 47.58 | 47.55 | 47.56 | 1,696 | -0.05(-0.11%) |
Apr 05, 2024 | 47.65 | 47.65 | 47.61 | 47.61 | 676 | -0.06(-0.13%) |
Apr 04, 2024 | 47.67 | 47.68 | 47.64 | 47.68 | 1,701 | +0.02(+0.04%) |
Apr 03, 2024 | 47.62 | 47.67 | 47.62 | 47.66 | 1,881 | +0.03(+0.07%) |
Apr 02, 2024 | 47.58 | 47.63 | 47.58 | 47.63 | 531 | +0.04(+0.07%) |