Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 49.27 | 49.31 | 49.25 | 49.28 | 154,285 | +0.01(+0.02%) |
Jun 20, 2024 | 49.24 | 49.27 | 49.23 | 49.27 | 140,946 | +0.00(+0.00%) |
Jun 18, 2024 | 49.26 | 49.29 | 49.26 | 49.27 | 153,774 | +0.06(+0.12%) |
Jun 17, 2024 | 49.24 | 49.24 | 49.22 | 49.21 | 200,896 | -0.07(-0.14%) |
Jun 14, 2024 | 49.25 | 49.28 | 49.25 | 49.28 | 132,764 | +0.00(+0.00%) |
Jun 13, 2024 | 49.28 | 49.33 | 49.26 | 49.28 | 391,590 | +0.08(+0.16%) |
Jun 12, 2024 | 49.27 | 49.30 | 49.19 | 49.20 | 259,096 | +0.11(+0.22%) |
Jun 11, 2024 | 49.07 | 49.10 | 49.03 | 49.09 | 270,695 | +0.04(+0.08%) |
Jun 10, 2024 | 49.06 | 49.07 | 49.04 | 49.05 | 167,037 | -0.01(-0.02%) |
Jun 07, 2024 | 49.10 | 49.10 | 49.05 | 49.06 | 107,475 | -0.12(-0.24%) |
Jun 06, 2024 | 49.19 | 49.20 | 49.17 | 49.18 | 291,351 | +0.00(+0.00%) |
Jun 05, 2024 | 49.14 | 49.18 | 49.10 | 49.18 | 241,018 | +0.04(+0.08%) |
Jun 04, 2024 | 49.11 | 49.16 | 49.10 | 49.14 | 168,336 | +0.05(+0.10%) |
Jun 03, 2024 | 49.02 | 49.09 | 49.02 | 49.09 | 546,872 | +0.08(+0.17%) |
May 31, 2024 | 49.00 | 49.02 | 48.98 | 49.01 | 84,127 | +0.08(+0.16%) |
May 30, 2024 | 48.90 | 48.94 | 48.90 | 48.93 | 200,723 | +0.07(+0.14%) |
May 29, 2024 | 48.90 | 48.90 | 48.84 | 48.86 | 168,322 | -0.04(-0.08%) |
May 28, 2024 | 48.99 | 48.99 | 48.89 | 48.90 | 173,062 | -0.02(-0.04%) |
May 24, 2024 | 48.94 | 48.94 | 48.91 | 48.92 | 91,933 | +0.01(+0.02%) |
May 23, 2024 | 49.00 | 49.01 | 48.89 | 48.91 | 127,496 | -0.04(-0.08%) |
May 22, 2024 | 48.95 | 48.99 | 48.95 | 48.95 | 201,052 | -0.03(-0.06%) |
May 21, 2024 | 48.99 | 49.01 | 48.98 | 48.98 | 158,123 | +0.00(+0.00%) |
May 20, 2024 | 48.99 | 48.99 | 48.96 | 48.98 | 76,244 | +0.00(+0.00%) |
May 17, 2024 | 48.96 | 49.03 | 48.96 | 48.98 | 167,751 | +0.00(+0.00%) |
May 16, 2024 | 49.03 | 49.03 | 48.98 | 48.98 | 252,324 | -0.04(-0.08%) |
May 15, 2024 | 49.00 | 49.04 | 48.98 | 49.02 | 221,531 | +0.11(+0.22%) |
May 14, 2024 | 48.90 | 48.92 | 48.89 | 48.91 | 127,994 | +0.05(+0.10%) |
May 13, 2024 | 48.90 | 48.91 | 48.85 | 48.86 | 125,436 | -0.01(-0.02%) |
May 10, 2024 | 48.90 | 48.91 | 48.86 | 48.87 | 168,037 | -0.04(-0.08%) |
May 09, 2024 | 48.91 | 48.93 | 48.90 | 48.91 | 212,527 | +0.03(+0.06%) |
May 08, 2024 | 48.88 | 48.92 | 48.87 | 48.88 | 241,768 | -0.02(-0.04%) |
May 07, 2024 | 48.94 | 48.94 | 48.89 | 48.90 | 203,968 | +0.01(+0.02%) |
May 06, 2024 | 48.91 | 48.92 | 48.89 | 48.89 | 166,709 | -0.01(-0.02%) |
May 03, 2024 | 48.90 | 48.92 | 48.85 | 48.90 | 295,350 | +0.11(+0.22%) |
May 02, 2024 | 48.69 | 48.79 | 48.69 | 48.79 | 299,297 | +0.15(+0.31%) |
May 01, 2024 | 48.59 | 48.71 | 48.58 | 48.64 | 127,936 | +0.06(+0.12%) |
Apr 30, 2024 | 48.58 | 48.61 | 48.56 | 48.58 | 322,327 | -0.06(-0.12%) |
Apr 29, 2024 | 48.60 | 48.64 | 48.60 | 48.64 | 240,508 | +0.06(+0.12%) |
Apr 26, 2024 | 48.57 | 48.61 | 48.57 | 48.58 | 105,973 | +0.04(+0.08%) |
Apr 25, 2024 | 48.48 | 48.56 | 48.48 | 48.54 | 226,436 | -0.04(-0.08%) |
Apr 24, 2024 | 48.57 | 48.60 | 48.55 | 48.58 | 193,736 | -0.04(-0.08%) |
Apr 23, 2024 | 48.53 | 48.67 | 48.53 | 48.62 | 118,681 | +0.07(+0.14%) |
Apr 22, 2024 | 48.51 | 48.56 | 48.51 | 48.55 | 117,716 | +0.04(+0.08%) |
Apr 19, 2024 | 48.54 | 48.54 | 48.49 | 48.51 | 149,512 | +0.02(+0.04%) |
Apr 18, 2024 | 48.51 | 48.53 | 48.47 | 48.49 | 89,118 | -0.02(-0.04%) |
Apr 17, 2024 | 48.52 | 48.54 | 48.49 | 48.51 | 184,498 | +0.06(+0.12%) |
Apr 16, 2024 | 48.45 | 48.46 | 48.40 | 48.45 | 184,277 | -0.03(-0.06%) |
Apr 15, 2024 | 48.53 | 48.53 | 48.48 | 48.48 | 149,828 | -0.11(-0.22%) |
Apr 12, 2024 | 48.59 | 48.60 | 48.56 | 48.59 | 93,342 | +0.06(+0.12%) |
Apr 11, 2024 | 48.56 | 48.56 | 48.49 | 48.53 | 87,403 | +0.03(+0.06%) |
Apr 10, 2024 | 48.58 | 48.58 | 48.48 | 48.50 | 188,782 | -0.22(-0.45%) |
Apr 09, 2024 | 48.71 | 48.75 | 48.71 | 48.72 | 68,282 | +0.06(+0.12%) |
Apr 08, 2024 | 48.71 | 48.71 | 48.66 | 48.66 | 192,143 | -0.04(-0.08%) |
Apr 05, 2024 | 48.73 | 48.75 | 48.70 | 48.70 | 163,669 | -0.07(-0.14%) |
Apr 04, 2024 | 48.79 | 48.79 | 48.73 | 48.77 | 124,446 | +0.04(+0.08%) |
Apr 03, 2024 | 48.66 | 48.75 | 48.63 | 48.73 | 170,968 | +0.03(+0.06%) |
Apr 02, 2024 | 48.68 | 48.71 | 48.66 | 48.70 | 186,824 | +0.01(+0.02%) |