Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 50.17 | 50.21 | 50.10 | 50.13 | 808,103 | -0.35(-0.69%) |
Jun 06, 2024 | 50.42 | 50.52 | 50.42 | 50.48 | 2,256,402 | -0.06(-0.12%) |
Jun 05, 2024 | 50.44 | 50.54 | 50.29 | 50.54 | 537,857 | +0.15(+0.30%) |
Jun 04, 2024 | 50.33 | 50.43 | 50.28 | 50.39 | 500,384 | +0.18(+0.36%) |
Jun 03, 2024 | 50.03 | 50.22 | 50.03 | 50.21 | 1,034,478 | +0.24(+0.48%) |
May 31, 2024 | 49.88 | 49.98 | 49.85 | 49.97 | 652,350 | +0.23(+0.46%) |
May 30, 2024 | 49.68 | 49.77 | 49.65 | 49.74 | 588,001 | +0.22(+0.44%) |
May 29, 2024 | 49.59 | 49.59 | 49.45 | 49.52 | 711,861 | -0.20(-0.40%) |
May 28, 2024 | 50.00 | 50.00 | 49.70 | 49.72 | 557,652 | -0.22(-0.44%) |
May 24, 2024 | 49.87 | 49.96 | 49.82 | 49.94 | 527,720 | +0.10(+0.20%) |
May 23, 2024 | 50.05 | 50.08 | 49.80 | 49.84 | 754,776 | -0.17(-0.34%) |
May 22, 2024 | 49.97 | 50.07 | 49.94 | 50.01 | 1,097,909 | -0.06(-0.12%) |
May 21, 2024 | 50.12 | 50.12 | 50.05 | 50.07 | 594,081 | +0.07(+0.14%) |
May 20, 2024 | 49.97 | 50.04 | 49.97 | 50.00 | 656,437 | -0.03(-0.06%) |
May 17, 2024 | 50.08 | 50.11 | 50.01 | 50.03 | 755,304 | -0.08(-0.16%) |
May 16, 2024 | 50.20 | 50.21 | 50.10 | 50.11 | 1,344,745 | -0.06(-0.12%) |
May 15, 2024 | 50.13 | 50.22 | 50.04 | 50.17 | 754,557 | +0.35(+0.70%) |
May 14, 2024 | 49.79 | 49.86 | 49.74 | 49.82 | 667,661 | +0.14(+0.28%) |
May 13, 2024 | 49.77 | 49.79 | 49.67 | 49.68 | 769,388 | +0.01(+0.01%) |
May 10, 2024 | 49.71 | 49.75 | 49.63 | 49.68 | 728,055 | -0.10(-0.21%) |
May 09, 2024 | 49.71 | 49.84 | 49.67 | 49.78 | 808,436 | +0.04(+0.08%) |
May 08, 2024 | 49.71 | 49.79 | 49.71 | 49.74 | 973,438 | -0.08(-0.16%) |
May 07, 2024 | 49.79 | 49.96 | 49.78 | 49.82 | 2,185,770 | +0.03(+0.06%) |
May 06, 2024 | 49.74 | 49.80 | 49.71 | 49.79 | 750,642 | +0.11(+0.22%) |
May 03, 2024 | 49.76 | 49.79 | 49.56 | 49.68 | 670,980 | +0.25(+0.50%) |
May 02, 2024 | 49.22 | 49.44 | 49.17 | 49.43 | 1,191,895 | +0.26(+0.53%) |
May 01, 2024 | 49.09 | 49.37 | 49.04 | 49.18 | 2,151,478 | +0.18(+0.38%) |
Apr 30, 2024 | 49.07 | 49.14 | 48.96 | 48.99 | 1,039,611 | -0.23(-0.46%) |
Apr 29, 2024 | 49.20 | 49.24 | 49.11 | 49.22 | 1,258,180 | +0.17(+0.34%) |
Apr 26, 2024 | 49.08 | 49.12 | 49.02 | 49.05 | 1,387,554 | +0.13(+0.26%) |
Apr 25, 2024 | 48.79 | 48.93 | 48.71 | 48.92 | 726,695 | -0.10(-0.20%) |
Apr 24, 2024 | 49.09 | 49.10 | 48.92 | 49.02 | 706,956 | -0.16(-0.32%) |
Apr 23, 2024 | 49.06 | 49.31 | 49.01 | 49.18 | 723,468 | +0.08(+0.16%) |
Apr 22, 2024 | 49.00 | 49.11 | 48.99 | 49.10 | 955,071 | +0.09(+0.18%) |
Apr 19, 2024 | 49.10 | 49.10 | 48.98 | 49.01 | 915,692 | +0.06(+0.12%) |
Apr 18, 2024 | 49.06 | 49.07 | 48.91 | 48.95 | 836,161 | -0.11(-0.22%) |
Apr 17, 2024 | 49.05 | 49.11 | 48.95 | 49.06 | 1,540,370 | +0.22(+0.45%) |
Apr 16, 2024 | 48.79 | 48.88 | 48.72 | 48.84 | 1,823,606 | -0.12(-0.24%) |
Apr 15, 2024 | 49.17 | 49.17 | 48.90 | 48.96 | 1,785,700 | -0.41(-0.82%) |
Apr 12, 2024 | 49.45 | 49.45 | 49.35 | 49.37 | 581,779 | +0.10(+0.20%) |
Apr 11, 2024 | 49.42 | 49.45 | 49.18 | 49.27 | 997,627 | -0.04(-0.08%) |
Apr 10, 2024 | 49.57 | 49.57 | 49.27 | 49.31 | 1,298,948 | -0.60(-1.19%) |
Apr 09, 2024 | 49.83 | 49.94 | 49.83 | 49.90 | 916,714 | +0.20(+0.40%) |
Apr 08, 2024 | 49.69 | 49.77 | 49.64 | 49.70 | 1,650,421 | -0.01(-0.02%) |
Apr 05, 2024 | 49.72 | 49.85 | 49.69 | 49.71 | 1,179,866 | -0.17(-0.34%) |
Apr 04, 2024 | 49.95 | 49.96 | 49.79 | 49.88 | 747,764 | +0.06(+0.12%) |
Apr 03, 2024 | 49.68 | 49.88 | 49.60 | 49.82 | 836,757 | +0.02(+0.04%) |
Apr 02, 2024 | 49.68 | 49.80 | 49.58 | 49.80 | 693,594 | -0.03(-0.06%) |