Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 48.37 | 48.70 | 47.15 | 47.48 | 51,618 | -1.40(-2.86%) |
Jun 06, 2024 | 48.89 | 48.89 | 48.32 | 48.88 | 48,648 | +0.02(+0.04%) |
Jun 05, 2024 | 48.87 | 48.98 | 47.98 | 48.86 | 81,640 | -0.01(-0.02%) |
Jun 04, 2024 | 48.55 | 49.16 | 48.50 | 48.87 | 51,931 | +0.09(+0.18%) |
Jun 03, 2024 | 48.05 | 49.02 | 48.05 | 48.78 | 76,253 | +1.18(+2.48%) |
May 31, 2024 | 46.96 | 47.82 | 46.59 | 47.60 | 192,725 | +0.87(+1.86%) |
May 30, 2024 | 46.64 | 47.28 | 46.10 | 46.73 | 78,006 | +0.13(+0.28%) |
May 29, 2024 | 46.55 | 46.77 | 46.20 | 46.60 | 61,468 | -0.32(-0.68%) |
May 28, 2024 | 46.65 | 47.13 | 46.48 | 46.92 | 55,338 | +0.21(+0.45%) |
May 24, 2024 | 47.95 | 47.95 | 46.55 | 46.71 | 47,876 | -1.11(-2.32%) |
May 23, 2024 | 48.38 | 48.69 | 47.43 | 47.82 | 54,537 | -0.74(-1.52%) |
May 22, 2024 | 49.47 | 49.75 | 48.55 | 48.56 | 75,954 | -1.21(-2.43%) |
May 21, 2024 | 48.52 | 49.78 | 48.42 | 49.77 | 58,719 | +1.13(+2.32%) |
May 20, 2024 | 48.90 | 49.12 | 48.62 | 48.64 | 80,283 | -0.35(-0.71%) |
May 17, 2024 | 48.66 | 49.04 | 48.46 | 48.99 | 60,377 | +0.47(+0.97%) |
May 16, 2024 | 47.97 | 48.71 | 47.97 | 48.52 | 61,998 | +0.59(+1.23%) |
May 15, 2024 | 47.95 | 48.04 | 47.22 | 47.93 | 52,558 | +0.35(+0.74%) |
May 14, 2024 | 47.96 | 48.20 | 46.88 | 47.58 | 64,582 | +0.31(+0.66%) |
May 13, 2024 | 47.09 | 47.69 | 47.09 | 47.27 | 64,620 | +0.56(+1.20%) |
May 10, 2024 | 46.26 | 46.75 | 46.01 | 46.71 | 72,787 | +0.39(+0.84%) |
May 09, 2024 | 45.20 | 46.35 | 45.20 | 46.32 | 71,519 | +1.30(+2.89%) |
May 08, 2024 | 44.29 | 45.38 | 44.11 | 45.02 | 75,366 | +0.28(+0.63%) |
May 07, 2024 | 44.76 | 45.06 | 44.49 | 44.74 | 61,789 | +0.13(+0.29%) |
May 06, 2024 | 45.82 | 45.82 | 44.34 | 44.61 | 87,279 | -0.94(-2.06%) |
May 03, 2024 | 47.44 | 47.44 | 45.30 | 45.55 | 111,036 | -1.55(-3.29%) |
May 02, 2024 | 45.79 | 47.43 | 45.73 | 47.10 | 105,329 | +1.55(+3.40%) |
May 01, 2024 | 44.67 | 47.00 | 44.35 | 45.55 | 126,322 | +4.03(+9.71%) |
Apr 30, 2024 | 42.77 | 42.77 | 41.45 | 41.52 | 104,538 | -1.46(-3.40%) |
Apr 29, 2024 | 43.72 | 44.14 | 42.86 | 42.98 | 69,524 | -0.49(-1.13%) |
Apr 26, 2024 | 43.43 | 43.76 | 43.33 | 43.47 | 46,968 | +0.33(+0.76%) |
Apr 25, 2024 | 43.61 | 43.77 | 42.70 | 43.14 | 111,811 | -0.56(-1.28%) |
Apr 24, 2024 | 44.44 | 44.67 | 43.34 | 43.70 | 89,431 | -1.05(-2.35%) |
Apr 23, 2024 | 44.44 | 44.98 | 44.44 | 44.75 | 58,945 | +0.52(+1.18%) |
Apr 22, 2024 | 44.35 | 44.62 | 44.00 | 44.23 | 65,735 | +0.10(+0.23%) |
Apr 19, 2024 | 43.41 | 44.31 | 43.34 | 44.13 | 85,577 | +0.66(+1.52%) |
Apr 18, 2024 | 43.18 | 43.73 | 43.12 | 43.47 | 79,326 | +0.46(+1.07%) |
Apr 17, 2024 | 43.69 | 44.20 | 42.99 | 43.01 | 73,987 | -0.18(-0.42%) |
Apr 16, 2024 | 43.41 | 43.69 | 42.59 | 43.19 | 81,307 | -0.27(-0.62%) |
Apr 15, 2024 | 44.20 | 44.20 | 43.17 | 43.46 | 86,917 | -0.51(-1.16%) |
Apr 12, 2024 | 45.08 | 45.52 | 43.83 | 43.97 | 62,214 | -1.33(-2.94%) |
Apr 11, 2024 | 45.94 | 45.94 | 45.12 | 45.30 | 60,434 | -0.18(-0.40%) |
Apr 10, 2024 | 46.35 | 46.35 | 45.48 | 45.48 | 91,973 | -1.75(-3.71%) |
Apr 09, 2024 | 46.72 | 47.46 | 46.72 | 47.23 | 61,011 | +0.51(+1.09%) |
Apr 08, 2024 | 46.19 | 47.08 | 46.19 | 46.72 | 91,738 | +0.75(+1.63%) |
Apr 05, 2024 | 45.92 | 46.09 | 45.27 | 45.97 | 145,602 | +0.15(+0.33%) |
Apr 04, 2024 | 45.89 | 46.28 | 45.44 | 45.82 | 115,023 | +0.38(+0.84%) |
Apr 03, 2024 | 46.31 | 46.34 | 45.01 | 45.44 | 153,822 | -1.20(-2.57%) |
Apr 02, 2024 | 47.74 | 47.74 | 46.44 | 46.64 | 121,820 | -1.32(-2.75%) |