Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 47.31 | 47.41 | 47.17 | 47.41 | 47,653 | -0.09(-0.18%) |
Jun 26, 2024 | 47.43 | 47.49 | 47.22 | 47.49 | 10,996 | -0.07(-0.15%) |
Jun 25, 2024 | 47.79 | 47.85 | 47.45 | 47.56 | 48,009 | -0.45(-0.94%) |
Jun 24, 2024 | 47.41 | 48.16 | 47.41 | 48.01 | 86,742 | +0.62(+1.31%) |
Jun 21, 2024 | 47.53 | 47.53 | 47.20 | 47.39 | 3,696 | -0.15(-0.32%) |
Jun 20, 2024 | 47.18 | 47.63 | 47.18 | 47.54 | 13,038 | +0.31(+0.65%) |
Jun 18, 2024 | 47.26 | 47.27 | 47.18 | 47.23 | 5,306 | +0.21(+0.44%) |
Jun 17, 2024 | 46.65 | 47.07 | 46.65 | 47.03 | 10,866 | +0.34(+0.73%) |
Jun 14, 2024 | 46.43 | 46.68 | 46.43 | 46.68 | 11,766 | -0.32(-0.68%) |
Jun 13, 2024 | 46.85 | 47.08 | 46.71 | 47.01 | 7,243 | -0.20(-0.41%) |
Jun 12, 2024 | 47.56 | 47.63 | 47.00 | 47.20 | 12,726 | +0.01(+0.02%) |
Jun 11, 2024 | 47.48 | 47.48 | 47.09 | 47.19 | 88,992 | -0.55(-1.15%) |
Jun 10, 2024 | 47.69 | 47.82 | 47.61 | 47.74 | 5,675 | -0.05(-0.10%) |
Jun 07, 2024 | 47.55 | 47.86 | 47.55 | 47.79 | 8,075 | +0.11(+0.23%) |
Jun 06, 2024 | 47.70 | 47.73 | 47.52 | 47.68 | 15,114 | +0.02(+0.05%) |
Jun 05, 2024 | 47.44 | 47.66 | 47.44 | 47.66 | 8,662 | +0.02(+0.04%) |
Jun 04, 2024 | 47.64 | 47.77 | 47.44 | 47.64 | 2,598 | -0.37(-0.76%) |
Jun 03, 2024 | 48.47 | 48.47 | 47.76 | 48.01 | 8,726 | -0.39(-0.81%) |
May 31, 2024 | 47.48 | 48.46 | 47.48 | 48.40 | 7,465 | +1.01(+2.13%) |
May 30, 2024 | 47.12 | 47.45 | 47.12 | 47.39 | 3,450 | +0.34(+0.73%) |
May 29, 2024 | 47.00 | 47.11 | 46.89 | 47.04 | 151,010 | -0.52(-1.08%) |
May 28, 2024 | 47.87 | 47.92 | 47.53 | 47.56 | 13,602 | -0.33(-0.69%) |
May 24, 2024 | 47.80 | 47.92 | 47.80 | 47.89 | 1,168 | +0.26(+0.55%) |
May 23, 2024 | 47.98 | 47.98 | 47.63 | 47.63 | 22,313 | -0.54(-1.11%) |
May 22, 2024 | 48.39 | 48.42 | 48.05 | 48.16 | 2,375 | -0.41(-0.84%) |
May 21, 2024 | 48.39 | 48.63 | 48.39 | 48.57 | 5,785 | +0.14(+0.30%) |
May 20, 2024 | 48.86 | 48.91 | 48.42 | 48.42 | 11,485 | -0.50(-1.03%) |
May 17, 2024 | 48.83 | 48.93 | 48.83 | 48.93 | 1,734 | +0.20(+0.41%) |
May 16, 2024 | 48.81 | 48.81 | 48.73 | 48.73 | 1,787 | -0.06(-0.13%) |
May 15, 2024 | 48.70 | 48.79 | 48.56 | 48.79 | 22,214 | +0.24(+0.49%) |
May 14, 2024 | 48.59 | 48.59 | 48.46 | 48.56 | 3,699 | +0.09(+0.19%) |
May 13, 2024 | 48.70 | 48.85 | 48.46 | 48.46 | 4,061 | -0.01(-0.03%) |
May 10, 2024 | 48.59 | 48.68 | 48.44 | 48.48 | 2,446 | +0.01(+0.03%) |
May 09, 2024 | 48.19 | 48.46 | 48.19 | 48.46 | 4,621 | +0.41(+0.86%) |
May 08, 2024 | 47.74 | 48.05 | 47.73 | 48.05 | 4,424 | +0.17(+0.36%) |
May 07, 2024 | 48.06 | 48.06 | 47.81 | 47.88 | 4,394 | +0.05(+0.11%) |
May 06, 2024 | 47.76 | 47.87 | 47.69 | 47.83 | 15,037 | +0.38(+0.81%) |
May 03, 2024 | 47.29 | 47.45 | 47.23 | 47.44 | 4,335 | +0.22(+0.46%) |
May 02, 2024 | 47.36 | 47.36 | 47.06 | 47.22 | 7,395 | +0.14(+0.29%) |
May 01, 2024 | 47.24 | 47.54 | 47.03 | 47.09 | 26,448 | -0.51(-1.08%) |
Apr 30, 2024 | 48.19 | 48.19 | 47.56 | 47.60 | 6,427 | -0.76(-1.56%) |
Apr 29, 2024 | 48.39 | 48.50 | 48.27 | 48.36 | 5,067 | +0.12(+0.24%) |
Apr 26, 2024 | 48.13 | 48.33 | 48.02 | 48.24 | 4,015 | -0.10(-0.20%) |
Apr 25, 2024 | 48.23 | 48.41 | 47.97 | 48.34 | 8,503 | -0.15(-0.32%) |
Apr 24, 2024 | 48.22 | 48.55 | 48.22 | 48.49 | 108,539 | +0.00(+0.01%) |
Apr 23, 2024 | 48.23 | 48.67 | 48.21 | 48.49 | 6,929 | +0.29(+0.60%) |
Apr 22, 2024 | 47.74 | 48.40 | 47.65 | 48.20 | 12,073 | +0.54(+1.12%) |
Apr 19, 2024 | 47.54 | 47.66 | 47.52 | 47.66 | 3,712 | +0.63(+1.34%) |
Apr 18, 2024 | 47.03 | 47.35 | 46.86 | 47.03 | 6,351 | +0.15(+0.33%) |
Apr 17, 2024 | 46.93 | 47.13 | 46.73 | 46.88 | 3,092 | +0.12(+0.26%) |
Apr 16, 2024 | 47.26 | 47.26 | 46.66 | 46.76 | 7,787 | -0.55(-1.17%) |
Apr 15, 2024 | 47.82 | 48.08 | 47.19 | 47.31 | 8,403 | -0.08(-0.18%) |
Apr 12, 2024 | 47.92 | 47.92 | 47.30 | 47.39 | 10,913 | -0.83(-1.73%) |
Apr 11, 2024 | 48.53 | 48.53 | 47.87 | 48.23 | 27,429 | -0.26(-0.54%) |
Apr 10, 2024 | 48.85 | 48.85 | 48.27 | 48.49 | 14,017 | -0.64(-1.30%) |
Apr 09, 2024 | 49.14 | 49.14 | 48.93 | 49.13 | 7,907 | -0.10(-0.21%) |
Apr 08, 2024 | 49.20 | 49.37 | 49.20 | 49.23 | 5,603 | +0.01(+0.01%) |
Apr 05, 2024 | 48.87 | 49.35 | 48.82 | 49.22 | 9,813 | +0.29(+0.58%) |
Apr 04, 2024 | 49.62 | 49.80 | 48.90 | 48.94 | 16,758 | -0.29(-0.60%) |
Apr 03, 2024 | 49.10 | 49.44 | 49.10 | 49.23 | 71,938 | +0.10(+0.21%) |
Apr 02, 2024 | 49.04 | 49.13 | 48.96 | 49.13 | 11,051 | -0.26(-0.52%) |