Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 48.99 | 49.02 | 48.88 | 48.92 | 1,838,111 | +0.00(+0.00%) |
Jun 20, 2024 | 48.85 | 48.93 | 48.83 | 48.92 | 502,769 | -0.08(-0.16%) |
Jun 18, 2024 | 48.91 | 49.03 | 48.91 | 49.00 | 593,751 | +0.17(+0.35%) |
Jun 17, 2024 | 48.86 | 48.87 | 48.81 | 48.83 | 500,857 | -0.16(-0.33%) |
Jun 14, 2024 | 48.99 | 49.03 | 48.97 | 48.99 | 555,471 | +0.04(+0.08%) |
Jun 13, 2024 | 48.89 | 49.00 | 48.85 | 48.95 | 541,308 | +0.23(+0.47%) |
Jun 12, 2024 | 48.87 | 48.93 | 48.71 | 48.72 | 798,109 | +0.19(+0.39%) |
Jun 11, 2024 | 48.43 | 48.54 | 48.38 | 48.53 | 472,221 | +0.17(+0.35%) |
Jun 10, 2024 | 48.37 | 48.39 | 48.32 | 48.36 | 587,132 | -0.04(-0.08%) |
Jun 07, 2024 | 48.49 | 48.49 | 48.40 | 48.40 | 786,441 | -0.37(-0.76%) |
Jun 06, 2024 | 48.71 | 48.80 | 48.71 | 48.77 | 431,041 | +0.02(+0.04%) |
Jun 05, 2024 | 48.69 | 48.77 | 48.59 | 48.75 | 704,424 | +0.11(+0.23%) |
Jun 04, 2024 | 48.56 | 48.69 | 48.56 | 48.64 | 435,118 | +0.18(+0.37%) |
Jun 03, 2024 | 48.30 | 48.48 | 48.29 | 48.46 | 861,351 | +0.21(+0.43%) |
May 31, 2024 | 48.18 | 48.26 | 48.17 | 48.25 | 419,969 | +0.16(+0.33%) |
May 30, 2024 | 48.03 | 48.09 | 48.03 | 48.09 | 405,946 | +0.18(+0.37%) |
May 29, 2024 | 48.02 | 48.02 | 47.87 | 47.92 | 475,712 | -0.16(-0.33%) |
May 28, 2024 | 48.27 | 48.28 | 48.05 | 48.07 | 706,842 | -0.14(-0.29%) |
May 24, 2024 | 48.15 | 48.23 | 48.15 | 48.21 | 407,035 | +0.02(+0.04%) |
May 23, 2024 | 48.33 | 48.33 | 48.15 | 48.19 | 556,525 | -0.13(-0.27%) |
May 22, 2024 | 48.29 | 48.36 | 48.29 | 48.32 | 566,565 | -0.05(-0.10%) |
May 21, 2024 | 48.38 | 48.40 | 48.36 | 48.37 | 409,869 | +0.07(+0.14%) |
May 20, 2024 | 48.31 | 48.33 | 48.29 | 48.30 | 555,068 | -0.03(-0.06%) |
May 17, 2024 | 48.39 | 48.42 | 48.33 | 48.33 | 562,248 | -0.10(-0.21%) |
May 16, 2024 | 48.50 | 48.50 | 48.43 | 48.43 | 409,808 | -0.08(-0.16%) |
May 15, 2024 | 48.46 | 48.54 | 48.40 | 48.51 | 533,913 | +0.26(+0.54%) |
May 14, 2024 | 48.23 | 48.28 | 48.20 | 48.25 | 663,421 | +0.09(+0.19%) |
May 13, 2024 | 48.20 | 48.21 | 48.14 | 48.16 | 810,022 | +0.05(+0.10%) |
May 10, 2024 | 48.17 | 48.18 | 48.10 | 48.11 | 693,726 | -0.11(-0.23%) |
May 09, 2024 | 48.14 | 48.25 | 48.13 | 48.22 | 573,387 | +0.10(+0.21%) |
May 08, 2024 | 48.13 | 48.17 | 48.11 | 48.12 | 625,392 | -0.07(-0.14%) |
May 07, 2024 | 48.24 | 48.28 | 48.17 | 48.19 | 634,571 | +0.06(+0.12%) |
May 06, 2024 | 48.13 | 48.17 | 48.10 | 48.13 | 640,884 | +0.01(+0.02%) |
May 03, 2024 | 48.19 | 48.19 | 48.05 | 48.12 | 512,385 | +0.19(+0.39%) |
May 02, 2024 | 47.76 | 47.94 | 47.74 | 47.94 | 842,237 | +0.23(+0.48%) |
May 01, 2024 | 47.68 | 47.85 | 47.63 | 47.71 | 1,757,916 | +0.14(+0.29%) |
Apr 30, 2024 | 47.63 | 47.66 | 47.56 | 47.57 | 677,528 | -0.16(-0.33%) |
Apr 29, 2024 | 47.70 | 47.76 | 47.67 | 47.73 | 728,911 | +0.12(+0.25%) |
Apr 26, 2024 | 47.62 | 47.67 | 47.60 | 47.61 | 624,353 | +0.05(+0.10%) |
Apr 25, 2024 | 47.49 | 47.57 | 47.47 | 47.56 | 1,195,399 | -0.12(-0.25%) |
Apr 24, 2024 | 47.68 | 47.69 | 47.62 | 47.68 | 785,259 | -0.07(-0.15%) |
Apr 23, 2024 | 47.64 | 47.82 | 47.62 | 47.75 | 761,485 | +0.07(+0.15%) |
Apr 22, 2024 | 47.63 | 47.72 | 47.63 | 47.68 | 508,791 | +0.01(+0.02%) |
Apr 19, 2024 | 47.71 | 47.71 | 47.63 | 47.67 | 490,153 | +0.05(+0.10%) |
Apr 18, 2024 | 47.72 | 47.72 | 47.59 | 47.62 | 946,544 | -0.13(-0.27%) |
Apr 17, 2024 | 47.66 | 47.77 | 47.62 | 47.75 | 647,276 | +0.21(+0.44%) |
Apr 16, 2024 | 47.56 | 47.63 | 47.49 | 47.54 | 985,878 | -0.14(-0.29%) |
Apr 15, 2024 | 47.64 | 47.69 | 47.54 | 47.68 | 1,091,412 | -0.19(-0.39%) |
Apr 12, 2024 | 47.89 | 47.95 | 47.86 | 47.87 | 740,692 | +0.13(+0.27%) |
Apr 11, 2024 | 47.82 | 47.83 | 47.68 | 47.74 | 1,174,606 | +0.01(+0.02%) |
Apr 10, 2024 | 47.88 | 47.91 | 47.69 | 47.73 | 2,078,404 | -0.51(-1.05%) |
Apr 09, 2024 | 48.21 | 48.27 | 48.18 | 48.23 | 604,376 | +0.12(+0.25%) |
Apr 08, 2024 | 48.12 | 48.16 | 48.07 | 48.11 | 755,651 | -0.08(-0.16%) |
Apr 05, 2024 | 48.25 | 48.35 | 48.19 | 48.19 | 810,490 | -0.24(-0.49%) |
Apr 04, 2024 | 48.36 | 48.44 | 48.28 | 48.43 | 640,635 | +0.14(+0.29%) |
Apr 03, 2024 | 48.14 | 48.31 | 48.11 | 48.29 | 782,920 | +0.03(+0.06%) |
Apr 02, 2024 | 48.19 | 48.27 | 48.16 | 48.26 | 944,850 | -0.04(-0.08%) |