Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 48.45 | 50.99 | 48.45 | 50.72 | 558,833 | +2.92(+6.11%) |
Jun 27, 2024 | 47.15 | 47.87 | 46.81 | 47.80 | 155,133 | +0.76(+1.62%) |
Jun 26, 2024 | 46.48 | 47.31 | 46.06 | 47.04 | 257,561 | +0.40(+0.86%) |
Jun 25, 2024 | 47.13 | 47.25 | 46.57 | 46.64 | 204,329 | -0.73(-1.54%) |
Jun 24, 2024 | 46.60 | 47.67 | 46.38 | 47.37 | 302,147 | +0.94(+2.02%) |
Jun 21, 2024 | 45.37 | 46.72 | 45.11 | 46.43 | 1,119,373 | -0.53(-1.13%) |
Jun 20, 2024 | 46.42 | 46.97 | 46.02 | 46.96 | 300,261 | +0.45(+0.97%) |
Jun 18, 2024 | 46.50 | 46.99 | 45.78 | 46.51 | 376,168 | -0.01(-0.02%) |
Jun 17, 2024 | 46.10 | 46.80 | 45.29 | 46.52 | 661,777 | +0.04(+0.09%) |
Jun 14, 2024 | 47.28 | 47.52 | 46.38 | 46.48 | 233,543 | -1.24(-2.60%) |
Jun 13, 2024 | 48.68 | 48.74 | 47.15 | 47.72 | 379,781 | -0.97(-1.99%) |
Jun 12, 2024 | 48.45 | 49.43 | 48.06 | 48.69 | 352,991 | +1.44(+3.05%) |
Jun 11, 2024 | 47.31 | 47.54 | 46.60 | 47.25 | 310,484 | -0.53(-1.11%) |
Jun 10, 2024 | 49.08 | 49.08 | 47.63 | 47.78 | 424,600 | -1.89(-3.81%) |
Jun 07, 2024 | 49.26 | 50.02 | 49.17 | 49.67 | 162,889 | -0.32(-0.64%) |
Jun 06, 2024 | 49.80 | 50.29 | 49.37 | 49.99 | 94,190 | +0.22(+0.44%) |
Jun 05, 2024 | 50.21 | 50.38 | 49.20 | 49.77 | 169,264 | -0.20(-0.40%) |
Jun 04, 2024 | 49.52 | 50.14 | 49.32 | 49.97 | 178,931 | -0.04(-0.08%) |
Jun 03, 2024 | 51.41 | 51.41 | 49.89 | 50.01 | 115,604 | -0.78(-1.54%) |
May 31, 2024 | 50.73 | 51.39 | 50.54 | 50.79 | 205,279 | +0.36(+0.71%) |
May 30, 2024 | 50.04 | 50.88 | 49.68 | 50.43 | 143,169 | +0.90(+1.82%) |
May 29, 2024 | 49.55 | 49.72 | 48.78 | 49.53 | 193,678 | -0.79(-1.57%) |
May 28, 2024 | 50.91 | 51.30 | 50.12 | 50.32 | 134,095 | -0.59(-1.16%) |
May 24, 2024 | 51.66 | 52.51 | 50.51 | 50.91 | 142,140 | -0.38(-0.74%) |
May 23, 2024 | 54.21 | 54.28 | 51.00 | 51.29 | 298,896 | -2.77(-5.12%) |
May 22, 2024 | 53.04 | 54.28 | 52.82 | 54.06 | 469,107 | +0.87(+1.64%) |
May 21, 2024 | 52.71 | 53.26 | 52.61 | 53.19 | 216,227 | +0.27(+0.51%) |
May 20, 2024 | 53.04 | 53.40 | 52.74 | 52.92 | 165,506 | -0.03(-0.06%) |
May 17, 2024 | 52.93 | 53.25 | 52.72 | 52.95 | 155,960 | +0.25(+0.47%) |
May 16, 2024 | 51.98 | 52.84 | 51.65 | 52.70 | 159,773 | +0.51(+0.98%) |
May 15, 2024 | 53.21 | 53.24 | 52.01 | 52.19 | 191,022 | -0.46(-0.87%) |
May 14, 2024 | 52.38 | 52.76 | 51.91 | 52.65 | 160,292 | +0.69(+1.33%) |
May 13, 2024 | 52.24 | 52.54 | 51.80 | 51.96 | 165,178 | +0.16(+0.31%) |
May 10, 2024 | 51.81 | 52.21 | 51.10 | 51.80 | 177,902 | -0.11(-0.21%) |
May 09, 2024 | 51.38 | 52.06 | 51.18 | 51.91 | 218,376 | +0.69(+1.35%) |
May 08, 2024 | 50.33 | 51.29 | 50.02 | 51.22 | 235,821 | +0.48(+0.95%) |
May 07, 2024 | 51.76 | 51.86 | 50.67 | 50.74 | 161,362 | -0.76(-1.48%) |
May 06, 2024 | 51.95 | 52.31 | 51.41 | 51.50 | 210,172 | -0.42(-0.81%) |
May 03, 2024 | 52.32 | 52.32 | 51.32 | 51.92 | 264,608 | +0.59(+1.15%) |
May 02, 2024 | 51.20 | 51.58 | 50.80 | 51.33 | 306,716 | +0.46(+0.90%) |