Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 47.04 | 47.08 | 46.94 | 46.94 | 6,459 | +0.35(+0.75%) |
Jun 21, 2024 | 46.59 | 46.59 | 46.48 | 46.59 | 4,100 | -0.16(-0.35%) |
Jun 20, 2024 | 46.98 | 46.98 | 46.67 | 46.75 | 5,155 | -0.24(-0.51%) |
Jun 18, 2024 | 46.90 | 47.16 | 46.90 | 46.99 | 4,500 | +0.01(+0.03%) |
Jun 17, 2024 | 46.49 | 46.98 | 46.19 | 46.98 | 6,512 | +0.58(+1.25%) |
Jun 14, 2024 | 46.47 | 46.47 | 46.33 | 46.40 | 2,833 | -0.82(-1.73%) |
Jun 13, 2024 | 47.43 | 47.43 | 47.11 | 47.21 | 9,221 | -0.63(-1.31%) |
Jun 12, 2024 | 47.67 | 48.15 | 47.66 | 47.84 | 2,662 | +0.95(+2.04%) |
Jun 11, 2024 | 46.67 | 46.89 | 46.67 | 46.89 | 807 | -0.16(-0.34%) |
Jun 10, 2024 | 46.76 | 47.05 | 46.76 | 47.05 | 1,122 | -0.05(-0.10%) |
Jun 07, 2024 | 47.40 | 47.40 | 47.09 | 47.09 | 2,705 | -0.44(-0.93%) |
Jun 06, 2024 | 47.59 | 47.59 | 47.41 | 47.54 | 2,045 | -0.29(-0.61%) |
Jun 05, 2024 | 47.37 | 47.83 | 47.37 | 47.83 | 1,775 | +0.59(+1.25%) |
Jun 04, 2024 | 47.66 | 47.66 | 47.21 | 47.24 | 2,208 | -0.84(-1.74%) |
Jun 03, 2024 | 48.41 | 48.41 | 48.02 | 48.08 | 6,111 | -0.28(-0.57%) |
May 31, 2024 | 48.27 | 48.35 | 47.85 | 48.35 | 3,455 | +0.39(+0.81%) |
May 30, 2024 | 47.82 | 48.19 | 47.82 | 47.97 | 3,128 | +0.34(+0.72%) |
May 29, 2024 | 47.62 | 47.68 | 47.59 | 47.62 | 2,415 | -0.34(-0.70%) |
May 28, 2024 | 48.12 | 48.20 | 47.73 | 47.96 | 2,885 | -0.04(-0.09%) |
May 24, 2024 | 47.78 | 48.00 | 47.78 | 48.00 | 4,343 | +0.58(+1.21%) |
May 23, 2024 | 48.23 | 48.23 | 47.22 | 47.43 | 9,939 | -0.50(-1.05%) |
May 22, 2024 | 48.20 | 48.20 | 47.80 | 47.93 | 6,501 | -0.46(-0.96%) |
May 21, 2024 | 48.34 | 48.40 | 48.32 | 48.39 | 3,072 | +0.03(+0.05%) |
May 20, 2024 | 48.38 | 48.41 | 48.34 | 48.37 | 2,142 | +0.33(+0.69%) |
May 17, 2024 | 47.95 | 48.04 | 47.95 | 48.04 | 775 | -0.11(-0.23%) |
May 16, 2024 | 48.39 | 48.39 | 48.12 | 48.15 | 2,897 | -0.33(-0.67%) |
May 15, 2024 | 48.13 | 48.47 | 48.13 | 48.47 | 3,589 | +0.37(+0.78%) |
May 14, 2024 | 48.00 | 48.10 | 47.88 | 48.10 | 2,216 | +0.41(+0.86%) |
May 13, 2024 | 47.73 | 47.73 | 47.52 | 47.69 | 1,958 | +0.09(+0.19%) |
May 10, 2024 | 48.13 | 48.13 | 47.53 | 47.60 | 1,264 | -0.38(-0.79%) |
May 09, 2024 | 47.50 | 47.98 | 47.50 | 47.98 | 9,776 | +0.54(+1.14%) |
May 08, 2024 | 47.54 | 47.54 | 47.36 | 47.43 | 2,101 | -0.41(-0.86%) |
May 07, 2024 | 47.82 | 48.17 | 47.82 | 47.84 | 3,950 | +0.23(+0.48%) |
May 06, 2024 | 47.56 | 47.86 | 47.56 | 47.62 | 4,890 | +0.32(+0.68%) |
May 03, 2024 | 47.75 | 47.75 | 47.15 | 47.30 | 2,330 | +0.41(+0.88%) |
May 02, 2024 | 47.87 | 47.87 | 46.42 | 46.88 | 11,237 | +0.60(+1.30%) |
May 01, 2024 | 46.24 | 47.11 | 46.24 | 46.28 | 2,448 | +0.17(+0.37%) |
Apr 30, 2024 | 46.90 | 46.90 | 46.11 | 46.11 | 18,501 | -1.19(-2.51%) |
Apr 29, 2024 | 47.07 | 47.30 | 47.06 | 47.30 | 13,530 | +0.38(+0.80%) |
Apr 26, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 653 | +0.32(+0.69%) |
Apr 25, 2024 | 46.12 | 46.60 | 45.87 | 46.60 | 1,731 | -0.24(-0.50%) |
Apr 24, 2024 | 46.96 | 47.04 | 46.59 | 46.84 | 4,111 | -0.04(-0.10%) |
Apr 23, 2024 | 46.73 | 46.93 | 46.73 | 46.88 | 1,388 | +0.90(+1.97%) |
Apr 22, 2024 | 45.66 | 46.20 | 45.66 | 45.98 | 3,372 | +0.49(+1.07%) |
Apr 19, 2024 | 44.97 | 45.55 | 44.97 | 45.49 | 1,549 | +0.30(+0.66%) |
Apr 18, 2024 | 45.19 | 45.27 | 45.19 | 45.20 | 2,630 | -0.26(-0.58%) |
Apr 17, 2024 | 45.91 | 45.91 | 45.44 | 45.46 | 3,933 | -0.46(-0.99%) |
Apr 16, 2024 | 45.77 | 45.96 | 45.48 | 45.91 | 1,610 | -0.07(-0.15%) |
Apr 15, 2024 | 46.77 | 46.77 | 45.91 | 45.98 | 3,461 | -0.48(-1.03%) |
Apr 12, 2024 | 46.94 | 46.94 | 46.27 | 46.46 | 1,245 | -0.60(-1.28%) |
Apr 11, 2024 | 46.98 | 47.06 | 46.75 | 47.06 | 5,723 | +0.21(+0.45%) |
Apr 10, 2024 | 47.14 | 47.23 | 46.73 | 46.85 | 9,987 | -1.13(-2.36%) |
Apr 09, 2024 | 48.30 | 48.30 | 47.80 | 47.99 | 4,726 | -0.10(-0.20%) |
Apr 08, 2024 | 48.21 | 48.21 | 48.08 | 48.08 | 1,629 | +0.17(+0.35%) |
Apr 05, 2024 | 47.79 | 48.09 | 47.79 | 47.91 | 3,949 | +0.40(+0.83%) |
Apr 04, 2024 | 48.54 | 48.54 | 47.43 | 47.52 | 20,267 | -0.52(-1.09%) |
Apr 03, 2024 | 47.37 | 48.17 | 47.37 | 48.04 | 1,443 | +0.53(+1.11%) |
Apr 02, 2024 | 47.83 | 47.83 | 47.27 | 47.51 | 3,875 | -0.82(-1.70%) |