Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 49.34 | 49.42 | 49.34 | 49.39 | 8,157 | -0.06(-0.12%) |
Jun 24, 2024 | 49.54 | 49.61 | 49.45 | 49.45 | 90,407 | +0.21(+0.44%) |
Jun 21, 2024 | 49.22 | 49.26 | 49.20 | 49.23 | 686 | +0.00(+0.00%) |
Jun 20, 2024 | 49.26 | 49.26 | 49.18 | 49.23 | 3,900 | -0.01(-0.01%) |
Jun 18, 2024 | 49.20 | 49.24 | 49.14 | 49.24 | 1,626 | +0.04(+0.08%) |
Jun 17, 2024 | 48.59 | 49.21 | 48.58 | 49.20 | 3,859 | +0.52(+1.07%) |
Jun 14, 2024 | 48.51 | 48.68 | 48.51 | 48.68 | 1,969 | -0.16(-0.32%) |
Jun 13, 2024 | 48.68 | 48.84 | 48.68 | 48.84 | 2,119 | -0.10(-0.20%) |
Jun 12, 2024 | 49.00 | 49.03 | 48.94 | 48.94 | 2,978 | +0.30(+0.62%) |
Jun 11, 2024 | 48.42 | 48.63 | 48.41 | 48.63 | 1,439 | +0.14(+0.29%) |
Jun 10, 2024 | 48.27 | 48.49 | 48.27 | 48.49 | 1,025 | +0.11(+0.23%) |
Jun 07, 2024 | 48.57 | 48.57 | 48.38 | 48.38 | 1,105 | -0.10(-0.21%) |
Jun 06, 2024 | 48.32 | 48.51 | 48.32 | 48.48 | 1,432 | +0.02(+0.04%) |
Jun 05, 2024 | 48.23 | 48.46 | 48.13 | 48.46 | 1,831 | +0.47(+0.97%) |
Jun 04, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 247 | +0.00(+0.00%) |
Jun 03, 2024 | 48.21 | 48.22 | 47.80 | 47.99 | 4,817 | -0.10(-0.21%) |
May 31, 2024 | 47.70 | 48.09 | 47.70 | 48.09 | 1,372 | +0.43(+0.90%) |
May 30, 2024 | 47.65 | 47.77 | 47.65 | 47.67 | 2,500 | -0.04(-0.07%) |
May 29, 2024 | 47.74 | 47.84 | 47.70 | 47.70 | 1,815 | -0.44(-0.92%) |
May 28, 2024 | 48.20 | 48.25 | 47.94 | 48.14 | 3,836 | -0.05(-0.10%) |
May 24, 2024 | 48.24 | 48.36 | 48.19 | 48.19 | 4,762 | +0.24(+0.51%) |
May 23, 2024 | 48.38 | 48.38 | 47.95 | 47.95 | 3,084 | -0.58(-1.20%) |
May 22, 2024 | 48.39 | 48.53 | 48.39 | 48.53 | 1,295 | -0.01(-0.02%) |
May 21, 2024 | 48.53 | 48.58 | 48.52 | 48.54 | 6,254 | -0.17(-0.35%) |
May 20, 2024 | 48.62 | 48.77 | 48.60 | 48.71 | 4,794 | +0.09(+0.19%) |
May 17, 2024 | 48.58 | 48.62 | 48.49 | 48.62 | 4,656 | +0.06(+0.13%) |
May 16, 2024 | 48.51 | 48.68 | 48.51 | 48.56 | 18,378 | +0.01(+0.01%) |
May 15, 2024 | 48.28 | 48.55 | 48.28 | 48.55 | 2,660 | +0.49(+1.03%) |
May 14, 2024 | 47.95 | 48.06 | 47.90 | 48.06 | 4,969 | +0.16(+0.33%) |
May 13, 2024 | 47.97 | 48.04 | 47.89 | 47.90 | 4,826 | -0.07(-0.14%) |
May 10, 2024 | 47.90 | 47.97 | 47.89 | 47.97 | 1,176 | +0.01(+0.03%) |
May 09, 2024 | 47.69 | 47.95 | 47.69 | 47.95 | 1,694 | +0.44(+0.92%) |
May 08, 2024 | 47.45 | 47.52 | 47.45 | 47.52 | 1,778 | -0.04(-0.09%) |
May 07, 2024 | 47.58 | 47.62 | 47.54 | 47.56 | 2,720 | +0.16(+0.33%) |
May 06, 2024 | 47.28 | 47.41 | 47.23 | 47.41 | 3,519 | +0.48(+1.02%) |
May 03, 2024 | 47.05 | 47.05 | 46.91 | 46.93 | 5,325 | +0.43(+0.92%) |
May 02, 2024 | 46.37 | 46.57 | 46.30 | 46.50 | 3,296 | +0.37(+0.80%) |
May 01, 2024 | 46.33 | 46.35 | 46.13 | 46.13 | 1,794 | -0.23(-0.49%) |
Apr 30, 2024 | 46.96 | 46.97 | 46.36 | 46.36 | 1,951 | -0.75(-1.59%) |
Apr 29, 2024 | 47.14 | 47.14 | 46.98 | 47.10 | 1,753 | +0.07(+0.14%) |
Apr 26, 2024 | 47.03 | 47.16 | 47.03 | 47.04 | 5,185 | +0.35(+0.75%) |
Apr 25, 2024 | 46.34 | 46.77 | 46.25 | 46.69 | 4,068 | -0.48(-1.01%) |
Apr 24, 2024 | 47.21 | 47.21 | 46.94 | 47.17 | 6,272 | +0.12(+0.26%) |
Apr 23, 2024 | 47.09 | 47.10 | 47.04 | 47.04 | 2,987 | +0.39(+0.84%) |
Apr 22, 2024 | 46.49 | 46.89 | 46.48 | 46.65 | 4,411 | +0.26(+0.56%) |
Apr 19, 2024 | 46.49 | 46.54 | 46.31 | 46.39 | 1,294 | -0.14(-0.30%) |
Apr 18, 2024 | 46.72 | 46.87 | 46.53 | 46.53 | 14,884 | -0.21(-0.44%) |
Apr 17, 2024 | 46.68 | 46.74 | 46.66 | 46.74 | 2,507 | -0.21(-0.45%) |
Apr 16, 2024 | 46.99 | 47.08 | 46.95 | 46.95 | 1,870 | -0.06(-0.13%) |
Apr 15, 2024 | 47.54 | 47.54 | 47.01 | 47.01 | 1,938 | -0.56(-1.17%) |
Apr 12, 2024 | 48.04 | 48.04 | 47.56 | 47.56 | 2,115 | -0.71(-1.47%) |
Apr 11, 2024 | 47.84 | 48.32 | 47.84 | 48.28 | 3,384 | +0.31(+0.65%) |
Apr 10, 2024 | 48.02 | 48.07 | 47.96 | 47.96 | 1,159 | -0.47(-0.96%) |
Apr 09, 2024 | 48.54 | 48.54 | 48.12 | 48.43 | 1,002 | +0.08(+0.17%) |
Apr 08, 2024 | 48.39 | 48.48 | 48.35 | 48.35 | 2,394 | +0.05(+0.09%) |
Apr 05, 2024 | 48.30 | 48.31 | 48.30 | 48.30 | 1,571 | +0.40(+0.83%) |
Apr 04, 2024 | 48.67 | 48.67 | 47.90 | 47.90 | 3,445 | -0.48(-0.99%) |
Apr 03, 2024 | 48.45 | 48.45 | 48.24 | 48.38 | 1,576 | +0.08(+0.17%) |
Apr 02, 2024 | 48.21 | 48.30 | 48.16 | 48.30 | 1,821 | -0.23(-0.47%) |