Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 48.59 | 48.92 | 48.59 | 48.85 | 10,380 | +0.14(+0.28%) |
Jun 18, 2024 | 48.67 | 48.73 | 48.55 | 48.71 | 11,027 | +0.16(+0.32%) |
Jun 17, 2024 | 48.02 | 48.56 | 48.02 | 48.55 | 9,011 | +0.48(+1.00%) |
Jun 14, 2024 | 48.19 | 48.19 | 47.87 | 48.07 | 7,844 | -0.38(-0.78%) |
Jun 13, 2024 | 48.50 | 48.50 | 48.10 | 48.45 | 7,493 | -0.09(-0.19%) |
Jun 12, 2024 | 48.83 | 48.87 | 48.44 | 48.54 | 4,634 | +0.12(+0.24%) |
Jun 11, 2024 | 48.40 | 48.43 | 48.33 | 48.43 | 4,188 | -0.16(-0.34%) |
Jun 10, 2024 | 48.54 | 48.67 | 48.40 | 48.59 | 9,551 | +0.05(+0.10%) |
Jun 07, 2024 | 48.57 | 48.64 | 48.55 | 48.55 | 2,438 | -0.02(-0.05%) |
Jun 06, 2024 | 48.65 | 48.67 | 48.54 | 48.57 | 7,276 | -0.01(-0.03%) |
Jun 05, 2024 | 48.76 | 48.76 | 48.38 | 48.59 | 6,255 | -0.03(-0.06%) |
Jun 04, 2024 | 48.54 | 48.74 | 48.48 | 48.62 | 6,190 | -0.06(-0.13%) |
Jun 03, 2024 | 48.93 | 48.93 | 48.41 | 48.68 | 6,440 | -0.20(-0.42%) |
May 31, 2024 | 48.11 | 48.88 | 48.11 | 48.88 | 5,370 | +0.85(+1.76%) |
May 30, 2024 | 47.86 | 48.09 | 47.86 | 48.04 | 12,189 | +0.29(+0.61%) |
May 29, 2024 | 47.90 | 47.90 | 47.72 | 47.74 | 3,242 | -0.46(-0.95%) |
May 28, 2024 | 48.54 | 48.54 | 48.16 | 48.20 | 5,201 | -0.48(-0.99%) |
May 24, 2024 | 48.76 | 48.76 | 48.61 | 48.68 | 5,421 | +0.13(+0.26%) |
May 23, 2024 | 49.24 | 49.24 | 48.53 | 48.56 | 3,364 | -0.68(-1.38%) |
May 22, 2024 | 49.31 | 49.48 | 49.23 | 49.23 | 8,001 | -0.24(-0.48%) |
May 21, 2024 | 49.56 | 49.56 | 49.40 | 49.47 | 10,963 | -0.10(-0.21%) |
May 20, 2024 | 49.77 | 49.77 | 49.58 | 49.58 | 3,573 | -0.22(-0.44%) |
May 17, 2024 | 49.77 | 49.79 | 49.67 | 49.79 | 7,194 | +0.03(+0.07%) |
May 16, 2024 | 49.51 | 49.81 | 49.51 | 49.76 | 21,809 | +0.22(+0.44%) |
May 15, 2024 | 49.53 | 49.56 | 49.47 | 49.54 | 4,262 | +0.12(+0.25%) |
May 14, 2024 | 49.51 | 49.61 | 49.25 | 49.42 | 12,320 | +0.05(+0.10%) |
May 13, 2024 | 49.64 | 49.77 | 49.37 | 49.37 | 20,422 | -0.15(-0.31%) |
May 10, 2024 | 49.32 | 49.55 | 49.32 | 49.53 | 6,658 | +0.22(+0.44%) |
May 09, 2024 | 48.79 | 49.31 | 48.79 | 49.31 | 8,798 | +0.49(+1.01%) |
May 08, 2024 | 48.69 | 48.84 | 48.69 | 48.81 | 10,230 | +0.00(+0.00%) |
May 07, 2024 | 48.83 | 48.91 | 48.77 | 48.81 | 11,848 | +0.22(+0.44%) |
May 06, 2024 | 48.62 | 48.65 | 48.46 | 48.60 | 10,057 | +0.18(+0.38%) |
May 03, 2024 | 48.23 | 48.44 | 48.22 | 48.41 | 5,393 | +0.22(+0.45%) |
May 02, 2024 | 48.19 | 48.33 | 48.03 | 48.20 | 19,272 | +0.11(+0.22%) |
May 01, 2024 | 48.18 | 48.48 | 47.96 | 48.09 | 4,962 | -0.05(-0.09%) |
Apr 30, 2024 | 48.32 | 48.35 | 48.14 | 48.14 | 10,019 | -0.31(-0.63%) |
Apr 29, 2024 | 48.44 | 48.54 | 48.34 | 48.44 | 8,166 | +0.05(+0.10%) |
Apr 26, 2024 | 48.45 | 48.55 | 48.39 | 48.39 | 7,040 | +0.01(+0.03%) |
Apr 25, 2024 | 48.23 | 48.44 | 48.05 | 48.38 | 19,292 | -0.02(-0.04%) |
Apr 24, 2024 | 48.23 | 48.40 | 48.10 | 48.40 | 7,377 | +0.10(+0.20%) |
Apr 23, 2024 | 48.29 | 48.45 | 48.29 | 48.31 | 8,485 | +0.29(+0.60%) |
Apr 22, 2024 | 47.86 | 48.18 | 47.76 | 48.02 | 13,299 | +0.26(+0.54%) |
Apr 19, 2024 | 47.58 | 47.80 | 47.58 | 47.76 | 10,273 | +0.28(+0.59%) |
Apr 18, 2024 | 47.55 | 47.71 | 47.35 | 47.48 | 16,180 | +0.04(+0.09%) |
Apr 17, 2024 | 47.65 | 47.69 | 47.27 | 47.44 | 14,900 | -0.16(-0.33%) |
Apr 16, 2024 | 47.82 | 47.91 | 47.57 | 47.60 | 13,603 | -0.25(-0.52%) |
Apr 15, 2024 | 48.47 | 48.47 | 47.76 | 47.85 | 25,254 | -0.20(-0.42%) |
Apr 12, 2024 | 48.40 | 48.40 | 48.01 | 48.05 | 2,368 | -0.60(-1.24%) |
Apr 11, 2024 | 48.77 | 48.89 | 48.55 | 48.66 | 74,511 | -0.08(-0.17%) |
Apr 10, 2024 | 48.77 | 48.86 | 48.53 | 48.74 | 9,582 | -0.64(-1.30%) |
Apr 09, 2024 | 49.23 | 49.38 | 49.04 | 49.38 | 17,559 | +0.19(+0.39%) |
Apr 08, 2024 | 49.22 | 49.31 | 49.19 | 49.19 | 23,980 | +0.03(+0.06%) |
Apr 05, 2024 | 49.04 | 49.23 | 48.94 | 49.16 | 15,657 | +0.16(+0.32%) |
Apr 04, 2024 | 49.68 | 49.68 | 48.95 | 49.00 | 57,637 | -0.37(-0.75%) |
Apr 03, 2024 | 49.31 | 49.43 | 49.25 | 49.37 | 12,445 | -0.06(-0.12%) |
Apr 02, 2024 | 49.33 | 49.43 | 49.26 | 49.43 | 16,720 | -0.30(-0.60%) |