Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 49.76 | 49.76 | 49.71 | 49.74 | 11,610 | -0.04(-0.08%) |
Jun 06, 2024 | 49.75 | 49.79 | 49.75 | 49.78 | 22,222 | +0.06(+0.12%) |
Jun 05, 2024 | 49.71 | 49.91 | 49.68 | 49.72 | 30,637 | +0.07(+0.14%) |
Jun 04, 2024 | 49.57 | 49.66 | 49.57 | 49.65 | 29,135 | +0.08(+0.16%) |
Jun 03, 2024 | 49.58 | 49.62 | 49.56 | 49.57 | 26,171 | +0.05(+0.10%) |
May 31, 2024 | 49.50 | 49.56 | 49.50 | 49.52 | 17,909 | +0.03(+0.06%) |
May 30, 2024 | 49.50 | 49.53 | 49.48 | 49.49 | 64,028 | -0.01(-0.02%) |
May 29, 2024 | 49.50 | 49.55 | 49.49 | 49.50 | 28,274 | -0.03(-0.06%) |
May 28, 2024 | 49.53 | 49.56 | 49.51 | 49.53 | 50,471 | -0.00(-0.01%) |
May 24, 2024 | 49.53 | 49.54 | 49.45 | 49.53 | 30,139 | +0.00(+0.01%) |
May 23, 2024 | 49.61 | 49.63 | 49.52 | 49.53 | 22,347 | -0.08(-0.16%) |
May 22, 2024 | 49.63 | 49.65 | 49.60 | 49.61 | 25,852 | -0.06(-0.12%) |
May 21, 2024 | 49.68 | 49.71 | 49.61 | 49.67 | 83,872 | +0.00(+0.00%) |
May 20, 2024 | 49.64 | 49.69 | 49.62 | 49.67 | 54,743 | +0.02(+0.04%) |
May 17, 2024 | 49.74 | 49.74 | 49.64 | 49.65 | 34,375 | -0.08(-0.16%) |
May 16, 2024 | 49.75 | 49.75 | 49.67 | 49.73 | 51,262 | -0.03(-0.06%) |
May 15, 2024 | 49.73 | 49.76 | 49.70 | 49.76 | 49,861 | +0.06(+0.12%) |
May 14, 2024 | 49.72 | 49.73 | 49.65 | 49.70 | 37,408 | +0.00(+0.00%) |
May 13, 2024 | 49.72 | 49.72 | 49.65 | 49.70 | 63,527 | +0.00(+0.00%) |
May 10, 2024 | 49.69 | 49.70 | 49.65 | 49.70 | 13,647 | +0.01(+0.02%) |
May 09, 2024 | 49.67 | 49.71 | 49.64 | 49.69 | 71,262 | +0.01(+0.01%) |
May 08, 2024 | 49.69 | 49.71 | 49.63 | 49.68 | 46,389 | +0.06(+0.13%) |
May 07, 2024 | 49.64 | 49.66 | 49.60 | 49.62 | 48,996 | +0.06(+0.12%) |
May 06, 2024 | 49.55 | 49.61 | 49.55 | 49.56 | 59,615 | +0.01(+0.02%) |
May 03, 2024 | 49.52 | 49.65 | 49.52 | 49.55 | 29,814 | +0.05(+0.10%) |
May 02, 2024 | 49.52 | 49.53 | 49.47 | 49.50 | 34,118 | +0.00(+0.00%) |
May 01, 2024 | 49.47 | 49.51 | 49.43 | 49.50 | 49,631 | +0.08(+0.16%) |
Apr 30, 2024 | 49.43 | 49.50 | 49.41 | 49.42 | 31,481 | -0.05(-0.10%) |
Apr 29, 2024 | 49.46 | 49.50 | 49.43 | 49.47 | 27,516 | +0.05(+0.10%) |
Apr 26, 2024 | 49.43 | 49.49 | 49.42 | 49.42 | 54,144 | +0.00(+0.00%) |
Apr 25, 2024 | 49.47 | 49.48 | 49.41 | 49.42 | 43,228 | -0.06(-0.13%) |
Apr 24, 2024 | 49.51 | 49.51 | 49.42 | 49.48 | 27,377 | -0.03(-0.07%) |
Apr 23, 2024 | 49.50 | 49.55 | 49.47 | 49.52 | 28,650 | +0.03(+0.06%) |
Apr 22, 2024 | 49.52 | 49.53 | 49.44 | 49.49 | 25,892 | -0.02(-0.04%) |
Apr 19, 2024 | 49.49 | 49.51 | 49.44 | 49.51 | 45,085 | +0.04(+0.08%) |
Apr 18, 2024 | 49.47 | 49.48 | 49.40 | 49.47 | 62,282 | -0.02(-0.04%) |
Apr 17, 2024 | 49.49 | 49.50 | 49.40 | 49.49 | 51,776 | +0.07(+0.14%) |
Apr 16, 2024 | 49.40 | 49.48 | 49.40 | 49.42 | 30,971 | -0.02(-0.04%) |
Apr 15, 2024 | 49.39 | 49.50 | 49.39 | 49.44 | 74,990 | -0.04(-0.08%) |
Apr 12, 2024 | 49.48 | 49.51 | 49.42 | 49.48 | 142,174 | +0.03(+0.06%) |
Apr 11, 2024 | 49.43 | 49.46 | 49.37 | 49.45 | 120,296 | +0.06(+0.12%) |
Apr 10, 2024 | 49.45 | 49.47 | 49.39 | 49.39 | 33,944 | -0.15(-0.30%) |
Apr 09, 2024 | 49.55 | 49.56 | 49.45 | 49.54 | 28,959 | +0.03(+0.06%) |
Apr 08, 2024 | 49.56 | 49.56 | 49.45 | 49.51 | 111,285 | -0.01(-0.02%) |
Apr 05, 2024 | 49.53 | 49.56 | 49.44 | 49.52 | 50,125 | -0.05(-0.10%) |
Apr 04, 2024 | 49.55 | 49.57 | 49.49 | 49.57 | 41,978 | +0.02(+0.04%) |
Apr 03, 2024 | 49.54 | 49.57 | 49.47 | 49.55 | 54,218 | +0.01(+0.02%) |
Apr 02, 2024 | 49.58 | 49.60 | 49.51 | 49.54 | 76,774 | -0.01(-0.02%) |