Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 48.84 | 48.93 | 48.69 | 48.83 | 21,761 | +0.03(+0.06%) |
Jun 24, 2024 | 48.74 | 48.99 | 48.72 | 48.80 | 165,208 | +0.59(+1.23%) |
Jun 21, 2024 | 48.29 | 48.41 | 48.16 | 48.21 | 24,741 | -0.38(-0.79%) |
Jun 20, 2024 | 48.55 | 48.78 | 48.48 | 48.59 | 32,390 | +0.11(+0.22%) |
Jun 18, 2024 | 48.40 | 48.68 | 48.32 | 48.48 | 55,065 | +0.09(+0.18%) |
Jun 17, 2024 | 48.14 | 48.46 | 48.01 | 48.39 | 78,185 | +0.27(+0.55%) |
Jun 14, 2024 | 48.10 | 48.31 | 47.90 | 48.13 | 123,004 | -0.48(-1.00%) |
Jun 13, 2024 | 49.01 | 49.01 | 48.45 | 48.61 | 99,696 | -0.73(-1.48%) |
Jun 12, 2024 | 49.71 | 49.82 | 49.28 | 49.34 | 36,636 | +0.46(+0.95%) |
Jun 11, 2024 | 48.89 | 49.14 | 48.81 | 48.88 | 48,443 | -0.71(-1.43%) |
Jun 10, 2024 | 49.36 | 49.63 | 49.23 | 49.59 | 34,582 | -0.01(-0.02%) |
Jun 07, 2024 | 49.79 | 49.88 | 49.51 | 49.60 | 60,672 | -0.55(-1.09%) |
Jun 06, 2024 | 49.99 | 50.38 | 49.99 | 50.15 | 369,602 | +0.15(+0.31%) |
Jun 05, 2024 | 50.07 | 50.10 | 49.77 | 49.99 | 89,312 | +0.08(+0.16%) |
Jun 04, 2024 | 49.97 | 50.07 | 49.70 | 49.91 | 57,314 | -0.33(-0.65%) |
Jun 03, 2024 | 50.34 | 50.39 | 50.07 | 50.24 | 42,957 | +0.05(+0.10%) |
May 31, 2024 | 50.02 | 50.21 | 49.76 | 50.19 | 24,224 | +0.45(+0.89%) |
May 30, 2024 | 49.49 | 49.88 | 49.49 | 49.74 | 64,591 | +0.52(+1.06%) |
May 29, 2024 | 49.50 | 49.59 | 49.19 | 49.22 | 48,452 | -0.88(-1.76%) |
May 28, 2024 | 50.23 | 50.36 | 49.94 | 50.10 | 52,389 | +0.18(+0.36%) |
May 24, 2024 | 49.77 | 50.11 | 49.77 | 49.92 | 27,958 | +0.46(+0.94%) |
May 23, 2024 | 50.19 | 50.19 | 49.36 | 49.46 | 22,379 | -0.40(-0.81%) |
May 22, 2024 | 50.01 | 50.09 | 49.69 | 49.86 | 31,980 | -0.53(-1.05%) |
May 21, 2024 | 50.31 | 50.43 | 50.31 | 50.39 | 27,498 | -0.06(-0.13%) |
May 20, 2024 | 50.44 | 50.69 | 50.41 | 50.46 | 35,174 | -0.01(-0.02%) |
May 17, 2024 | 50.32 | 50.58 | 50.30 | 50.47 | 54,156 | +0.29(+0.57%) |
May 16, 2024 | 50.37 | 50.55 | 50.18 | 50.18 | 31,552 | -0.28(-0.55%) |
May 15, 2024 | 50.34 | 50.56 | 50.26 | 50.46 | 37,797 | +0.37(+0.74%) |
May 14, 2024 | 49.99 | 50.20 | 49.89 | 50.09 | 62,912 | +0.39(+0.78%) |
May 13, 2024 | 49.75 | 49.97 | 49.66 | 49.70 | 41,132 | +0.01(+0.02%) |
May 10, 2024 | 49.84 | 49.98 | 49.63 | 49.69 | 36,811 | +0.11(+0.22%) |
May 09, 2024 | 49.33 | 49.79 | 49.33 | 49.58 | 49,147 | +0.38(+0.76%) |
May 08, 2024 | 49.06 | 49.36 | 49.06 | 49.20 | 41,914 | -0.08(-0.16%) |
May 07, 2024 | 49.39 | 49.51 | 49.22 | 49.28 | 30,091 | -0.06(-0.12%) |
May 06, 2024 | 49.15 | 49.41 | 49.15 | 49.34 | 112,138 | +0.41(+0.85%) |
May 03, 2024 | 48.99 | 48.99 | 48.68 | 48.93 | 34,388 | +0.26(+0.53%) |
May 02, 2024 | 48.36 | 48.70 | 48.21 | 48.67 | 22,742 | +0.88(+1.84%) |
May 01, 2024 | 47.95 | 48.46 | 47.66 | 47.79 | 111,207 | -0.08(-0.17%) |
Apr 30, 2024 | 48.40 | 48.40 | 47.87 | 47.87 | 15,045 | -0.69(-1.42%) |
Apr 29, 2024 | 48.53 | 48.74 | 48.45 | 48.56 | 23,440 | +0.22(+0.46%) |
Apr 26, 2024 | 48.23 | 48.48 | 48.10 | 48.34 | 40,599 | +0.27(+0.56%) |
Apr 25, 2024 | 47.66 | 48.15 | 47.51 | 48.07 | 86,878 | -0.05(-0.10%) |
Apr 24, 2024 | 48.23 | 48.28 | 47.93 | 48.12 | 15,920 | -0.15(-0.31%) |
Apr 23, 2024 | 48.00 | 48.31 | 47.98 | 48.26 | 23,270 | +0.33(+0.68%) |
Apr 22, 2024 | 47.64 | 48.08 | 47.56 | 47.94 | 18,537 | +0.56(+1.19%) |
Apr 19, 2024 | 47.29 | 47.54 | 47.23 | 47.38 | 37,005 | +0.12(+0.25%) |
Apr 18, 2024 | 47.31 | 47.52 | 47.08 | 47.26 | 39,829 | +0.01(+0.02%) |
Apr 17, 2024 | 47.35 | 47.38 | 47.00 | 47.25 | 47,678 | +0.19(+0.40%) |
Apr 16, 2024 | 47.27 | 47.27 | 46.92 | 47.06 | 137,796 | -0.63(-1.32%) |
Apr 15, 2024 | 48.40 | 48.42 | 47.66 | 47.69 | 135,321 | -0.14(-0.29%) |
Apr 12, 2024 | 48.31 | 48.34 | 47.76 | 47.83 | 44,315 | -0.70(-1.44%) |
Apr 11, 2024 | 48.70 | 48.76 | 48.06 | 48.53 | 79,074 | +0.06(+0.12%) |
Apr 10, 2024 | 48.51 | 48.72 | 48.26 | 48.47 | 56,169 | -0.75(-1.52%) |
Apr 09, 2024 | 49.37 | 49.37 | 49.00 | 49.22 | 34,224 | +0.04(+0.08%) |
Apr 08, 2024 | 49.15 | 49.30 | 49.02 | 49.18 | 64,158 | +0.34(+0.70%) |
Apr 05, 2024 | 48.68 | 49.05 | 48.66 | 48.84 | 412,993 | +0.06(+0.13%) |
Apr 04, 2024 | 49.39 | 49.46 | 48.71 | 48.78 | 96,108 | -0.20(-0.40%) |
Apr 03, 2024 | 48.65 | 49.15 | 48.65 | 48.98 | 23,541 | +0.35(+0.73%) |
Apr 02, 2024 | 48.56 | 48.73 | 48.45 | 48.62 | 62,532 | -0.12(-0.24%) |