Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 47.94 | 48.21 | 47.86 | 48.04 | 89,616 | +0.00(+0.00%) |
Jun 27, 2024 | 47.97 | 48.04 | 47.88 | 48.04 | 19,417 | +0.01(+0.02%) |
Jun 26, 2024 | 47.79 | 48.08 | 47.79 | 48.03 | 19,442 | -0.05(-0.10%) |
Jun 25, 2024 | 48.54 | 48.54 | 48.01 | 48.08 | 23,383 | -0.52(-1.07%) |
Jun 24, 2024 | 48.49 | 48.81 | 48.44 | 48.60 | 84,280 | +0.12(+0.25%) |
Jun 21, 2024 | 48.30 | 48.51 | 48.17 | 48.48 | 28,421 | +0.25(+0.52%) |
Jun 20, 2024 | 48.08 | 48.34 | 48.08 | 48.23 | 29,754 | +0.10(+0.21%) |
Jun 18, 2024 | 48.25 | 48.26 | 48.12 | 48.13 | 36,371 | -0.12(-0.25%) |
Jun 17, 2024 | 47.49 | 48.34 | 47.49 | 48.25 | 34,938 | +0.66(+1.38%) |
Jun 14, 2024 | 47.83 | 47.85 | 47.33 | 47.59 | 34,787 | -0.61(-1.26%) |
Jun 13, 2024 | 48.28 | 48.28 | 47.93 | 48.20 | 18,448 | -0.13(-0.27%) |
Jun 12, 2024 | 48.60 | 48.80 | 48.22 | 48.33 | 39,699 | +0.40(+0.83%) |
Jun 11, 2024 | 47.97 | 47.97 | 47.79 | 47.93 | 14,742 | -0.32(-0.66%) |
Jun 10, 2024 | 47.86 | 48.26 | 47.86 | 48.25 | 26,886 | +0.21(+0.44%) |
Jun 07, 2024 | 47.98 | 48.29 | 47.98 | 48.04 | 71,386 | -0.23(-0.48%) |
Jun 06, 2024 | 48.46 | 48.46 | 48.19 | 48.27 | 21,961 | -0.03(-0.06%) |
Jun 05, 2024 | 48.08 | 48.33 | 47.81 | 48.30 | 19,680 | +0.33(+0.69%) |
Jun 04, 2024 | 47.96 | 48.22 | 47.83 | 47.97 | 50,334 | -0.30(-0.62%) |
Jun 03, 2024 | 48.28 | 48.28 | 47.84 | 48.27 | 19,649 | +0.11(+0.23%) |
May 31, 2024 | 47.57 | 48.17 | 47.42 | 48.16 | 25,628 | +0.79(+1.66%) |
May 30, 2024 | 46.98 | 47.47 | 46.98 | 47.37 | 119,274 | +0.55(+1.17%) |
May 29, 2024 | 46.81 | 46.89 | 46.73 | 46.82 | 29,526 | -0.50(-1.05%) |
May 28, 2024 | 47.39 | 47.56 | 47.10 | 47.32 | 75,453 | -0.10(-0.21%) |
May 24, 2024 | 47.13 | 47.42 | 47.13 | 47.42 | 13,782 | +0.68(+1.45%) |
May 23, 2024 | 47.44 | 47.44 | 46.68 | 46.74 | 65,610 | -0.63(-1.33%) |
May 22, 2024 | 47.93 | 47.93 | 47.28 | 47.37 | 60,845 | -0.71(-1.47%) |
May 21, 2024 | 48.14 | 48.15 | 47.92 | 48.08 | 18,020 | -0.08(-0.17%) |
May 20, 2024 | 48.18 | 48.39 | 48.07 | 48.16 | 16,377 | -0.03(-0.06%) |
May 17, 2024 | 48.04 | 48.19 | 48.02 | 48.19 | 52,648 | +0.11(+0.23%) |
May 16, 2024 | 48.32 | 48.36 | 48.08 | 48.08 | 32,896 | -0.23(-0.48%) |
May 15, 2024 | 48.34 | 48.36 | 48.13 | 48.31 | 16,724 | +0.25(+0.52%) |
May 14, 2024 | 48.16 | 48.25 | 47.90 | 48.06 | 15,524 | +0.15(+0.31%) |
May 13, 2024 | 48.18 | 48.25 | 47.81 | 47.91 | 27,415 | +0.02(+0.04%) |
May 10, 2024 | 48.10 | 48.10 | 47.78 | 47.89 | 21,394 | -0.15(-0.31%) |
May 09, 2024 | 47.51 | 48.04 | 47.44 | 48.04 | 18,580 | +0.48(+1.01%) |
May 08, 2024 | 47.33 | 47.58 | 47.33 | 47.56 | 20,021 | -0.12(-0.25%) |
May 07, 2024 | 47.98 | 48.02 | 47.68 | 47.68 | 17,624 | -0.16(-0.34%) |
May 06, 2024 | 47.64 | 47.90 | 47.64 | 47.84 | 22,452 | +0.43(+0.91%) |
May 03, 2024 | 47.54 | 47.85 | 47.39 | 47.41 | 30,156 | +0.32(+0.68%) |
May 02, 2024 | 47.16 | 47.17 | 46.69 | 47.09 | 528,804 | +0.24(+0.51%) |
May 01, 2024 | 47.08 | 47.56 | 46.69 | 46.85 | 30,827 | -0.44(-0.93%) |
Apr 30, 2024 | 47.87 | 47.94 | 47.27 | 47.29 | 31,604 | -1.02(-2.11%) |
Apr 29, 2024 | 48.19 | 48.31 | 48.07 | 48.31 | 22,368 | +0.44(+0.92%) |
Apr 26, 2024 | 47.77 | 48.07 | 47.76 | 47.87 | 28,840 | +0.19(+0.40%) |
Apr 25, 2024 | 47.44 | 47.77 | 47.00 | 47.68 | 23,795 | -0.12(-0.25%) |
Apr 24, 2024 | 47.60 | 48.02 | 47.48 | 47.80 | 17,304 | +0.27(+0.57%) |
Apr 23, 2024 | 47.16 | 47.64 | 47.10 | 47.53 | 108,965 | +0.60(+1.28%) |
Apr 22, 2024 | 46.77 | 47.14 | 46.59 | 46.93 | 10,859 | +0.35(+0.75%) |
Apr 19, 2024 | 46.60 | 46.88 | 46.46 | 46.58 | 17,569 | -0.04(-0.09%) |
Apr 18, 2024 | 46.85 | 47.10 | 46.55 | 46.62 | 11,732 | +0.01(+0.02%) |
Apr 17, 2024 | 47.13 | 47.13 | 46.55 | 46.61 | 26,536 | -0.20(-0.43%) |
Apr 16, 2024 | 46.91 | 47.09 | 46.65 | 46.81 | 56,773 | -0.26(-0.54%) |
Apr 15, 2024 | 48.11 | 48.11 | 46.97 | 47.07 | 25,436 | -0.50(-1.06%) |
Apr 12, 2024 | 48.09 | 48.09 | 47.44 | 47.57 | 74,427 | -0.94(-1.93%) |
Apr 11, 2024 | 48.48 | 48.63 | 48.07 | 48.51 | 15,749 | +0.08(+0.16%) |
Apr 10, 2024 | 48.65 | 48.65 | 48.24 | 48.43 | 22,675 | -1.08(-2.18%) |
Apr 09, 2024 | 49.52 | 49.52 | 48.95 | 49.50 | 22,759 | +0.18(+0.36%) |
Apr 08, 2024 | 49.22 | 49.52 | 49.22 | 49.33 | 26,755 | +0.26(+0.53%) |
Apr 05, 2024 | 48.74 | 49.14 | 48.74 | 49.07 | 67,292 | +0.34(+0.70%) |
Apr 04, 2024 | 50.04 | 50.04 | 48.71 | 48.73 | 53,321 | -0.81(-1.63%) |
Apr 03, 2024 | 49.44 | 49.74 | 49.44 | 49.53 | 16,346 | -0.18(-0.36%) |
Apr 02, 2024 | 49.97 | 50.01 | 49.57 | 49.71 | 44,309 | -0.94(-1.85%) |