Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 46.65 | 46.78 | 46.35 | 46.63 | 80,402 | -0.74(-1.56%) |
Jun 20, 2024 | 47.38 | 47.59 | 46.80 | 47.37 | 122,525 | +0.16(+0.34%) |
Jun 18, 2024 | 47.35 | 47.58 | 47.15 | 47.21 | 84,673 | +0.07(+0.15%) |
Jun 17, 2024 | 46.89 | 47.23 | 46.54 | 47.14 | 117,957 | +0.20(+0.43%) |
Jun 14, 2024 | 47.29 | 47.34 | 46.88 | 46.94 | 155,723 | -0.61(-1.28%) |
Jun 13, 2024 | 47.94 | 47.94 | 47.33 | 47.55 | 58,519 | -0.78(-1.61%) |
Jun 12, 2024 | 48.16 | 48.61 | 48.12 | 48.33 | 58,274 | +1.49(+3.18%) |
Jun 11, 2024 | 46.75 | 46.95 | 46.66 | 46.84 | 150,762 | +0.30(+0.64%) |
Jun 10, 2024 | 46.05 | 46.56 | 46.02 | 46.54 | 37,009 | +0.10(+0.22%) |
Jun 07, 2024 | 46.81 | 46.81 | 46.40 | 46.44 | 69,539 | -1.44(-3.01%) |
Jun 06, 2024 | 48.12 | 48.18 | 47.80 | 47.88 | 130,399 | +0.08(+0.17%) |
Jun 05, 2024 | 47.46 | 47.86 | 47.39 | 47.80 | 91,520 | +0.38(+0.80%) |
Jun 04, 2024 | 46.79 | 47.46 | 46.79 | 47.42 | 64,834 | +1.02(+2.20%) |
Jun 03, 2024 | 46.20 | 46.47 | 46.14 | 46.40 | 114,040 | +0.22(+0.48%) |
May 31, 2024 | 46.21 | 46.22 | 45.63 | 46.18 | 36,815 | +0.12(+0.26%) |
May 30, 2024 | 46.18 | 46.26 | 45.86 | 46.06 | 42,059 | -0.25(-0.54%) |
May 29, 2024 | 46.77 | 46.77 | 46.30 | 46.31 | 35,124 | -1.09(-2.30%) |
May 28, 2024 | 47.70 | 47.77 | 47.23 | 47.40 | 48,861 | +0.11(+0.23%) |
May 24, 2024 | 46.87 | 47.37 | 46.79 | 47.29 | 60,919 | +0.33(+0.70%) |
May 23, 2024 | 47.37 | 47.37 | 46.84 | 46.96 | 51,730 | +0.44(+0.95%) |
May 22, 2024 | 46.42 | 46.76 | 46.35 | 46.52 | 52,945 | +0.24(+0.52%) |
May 21, 2024 | 46.21 | 46.28 | 45.88 | 46.28 | 43,927 | -0.45(-0.96%) |
May 20, 2024 | 46.80 | 46.88 | 46.58 | 46.73 | 66,444 | -0.16(-0.34%) |
May 17, 2024 | 46.77 | 46.97 | 46.70 | 46.89 | 58,136 | -0.43(-0.91%) |
May 16, 2024 | 47.54 | 47.55 | 47.21 | 47.32 | 94,438 | -0.22(-0.46%) |
May 15, 2024 | 47.38 | 47.60 | 46.74 | 47.54 | 79,350 | +3.81(+8.72%) |
May 14, 2024 | 43.37 | 43.83 | 43.37 | 43.73 | 31,210 | +0.73(+1.69%) |
May 13, 2024 | 43.00 | 43.19 | 42.76 | 43.00 | 27,259 | -0.25(-0.58%) |
May 10, 2024 | 43.11 | 43.32 | 43.08 | 43.25 | 130,400 | +0.56(+1.31%) |
May 09, 2024 | 42.49 | 42.73 | 42.39 | 42.69 | 38,725 | +0.15(+0.35%) |
May 08, 2024 | 42.56 | 42.72 | 42.30 | 42.54 | 33,759 | +0.11(+0.26%) |
May 07, 2024 | 42.40 | 42.51 | 42.18 | 42.43 | 68,388 | +0.90(+2.17%) |
May 06, 2024 | 40.29 | 41.57 | 40.29 | 41.53 | 49,007 | +0.28(+0.68%) |
May 03, 2024 | 41.53 | 41.55 | 41.03 | 41.25 | 50,015 | +0.36(+0.88%) |
May 02, 2024 | 40.59 | 41.02 | 40.34 | 40.89 | 50,885 | +0.62(+1.54%) |
May 01, 2024 | 40.03 | 40.71 | 40.01 | 40.27 | 40,877 | -0.23(-0.57%) |
Apr 30, 2024 | 40.63 | 40.96 | 40.50 | 40.50 | 57,742 | -0.37(-0.91%) |
Apr 29, 2024 | 40.93 | 41.07 | 40.83 | 40.87 | 39,732 | -0.14(-0.34%) |
Apr 26, 2024 | 40.96 | 41.06 | 40.70 | 41.01 | 42,378 | +0.49(+1.21%) |
Apr 25, 2024 | 39.95 | 40.55 | 39.74 | 40.52 | 65,047 | -0.19(-0.47%) |
Apr 24, 2024 | 41.04 | 41.07 | 40.48 | 40.71 | 43,316 | -0.06(-0.15%) |
Apr 23, 2024 | 40.63 | 40.93 | 40.47 | 40.77 | 50,491 | +0.62(+1.54%) |
Apr 22, 2024 | 40.02 | 40.34 | 39.83 | 40.15 | 33,084 | +0.49(+1.24%) |
Apr 19, 2024 | 39.81 | 40.02 | 39.58 | 39.66 | 50,283 | -0.09(-0.23%) |
Apr 18, 2024 | 39.81 | 40.10 | 39.69 | 39.75 | 52,138 | -1.17(-2.86%) |
Apr 17, 2024 | 41.21 | 41.27 | 40.81 | 40.92 | 39,395 | +0.20(+0.49%) |
Apr 16, 2024 | 40.95 | 41.01 | 40.67 | 40.72 | 42,543 | -0.26(-0.63%) |
Apr 15, 2024 | 41.94 | 42.00 | 40.88 | 40.98 | 48,559 | -0.02(-0.05%) |
Apr 12, 2024 | 41.24 | 41.38 | 40.91 | 41.00 | 42,735 | -0.75(-1.80%) |
Apr 11, 2024 | 41.60 | 41.87 | 41.23 | 41.75 | 38,191 | +0.22(+0.53%) |
Apr 10, 2024 | 41.45 | 41.68 | 41.25 | 41.53 | 55,132 | -1.26(-2.94%) |
Apr 09, 2024 | 42.78 | 42.92 | 42.56 | 42.79 | 48,414 | +0.13(+0.30%) |
Apr 08, 2024 | 42.81 | 43.06 | 42.56 | 42.66 | 291,853 | -0.27(-0.63%) |
Apr 05, 2024 | 42.32 | 43.01 | 42.30 | 42.93 | 231,287 | +0.64(+1.51%) |
Apr 04, 2024 | 42.72 | 43.09 | 42.29 | 42.29 | 47,732 | -0.19(-0.45%) |
Apr 03, 2024 | 41.99 | 42.56 | 41.99 | 42.48 | 40,435 | -0.21(-0.49%) |
Apr 02, 2024 | 42.75 | 42.75 | 42.47 | 42.69 | 50,676 | -0.60(-1.39%) |