Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 46.29 | 46.84 | 44.96 | 46.12 | 507,931 | +0.92(+2.04%) |
Jun 11, 2024 | 45.45 | 45.45 | 45.00 | 45.20 | 584,667 | -0.75(-1.63%) |
Jun 10, 2024 | 45.35 | 46.45 | 45.35 | 45.95 | 536,253 | +0.01(+0.02%) |
Jun 07, 2024 | 45.70 | 46.41 | 45.42 | 45.94 | 360,207 | -0.26(-0.56%) |
Jun 06, 2024 | 46.92 | 47.16 | 46.17 | 46.20 | 398,606 | -0.76(-1.62%) |
Jun 05, 2024 | 46.39 | 46.98 | 45.89 | 46.96 | 477,008 | +0.72(+1.56%) |
Jun 04, 2024 | 46.80 | 46.93 | 45.98 | 46.24 | 491,589 | -0.83(-1.76%) |
Jun 03, 2024 | 47.44 | 47.78 | 46.58 | 47.07 | 564,153 | -0.36(-0.76%) |
May 31, 2024 | 47.19 | 47.49 | 46.50 | 47.43 | 873,391 | +0.57(+1.21%) |
May 30, 2024 | 46.51 | 46.88 | 46.04 | 46.86 | 1,180,833 | +0.52(+1.12%) |
May 29, 2024 | 47.14 | 47.47 | 46.21 | 46.34 | 1,141,644 | -1.30(-2.74%) |
May 28, 2024 | 48.59 | 48.88 | 47.57 | 47.65 | 647,870 | -0.69(-1.42%) |
May 24, 2024 | 47.83 | 48.42 | 47.64 | 48.33 | 443,919 | +0.83(+1.74%) |
May 23, 2024 | 48.32 | 48.32 | 47.28 | 47.51 | 519,531 | -0.48(-1.00%) |
May 22, 2024 | 48.47 | 48.58 | 47.58 | 47.99 | 705,361 | -0.57(-1.17%) |
May 21, 2024 | 48.75 | 48.91 | 48.45 | 48.55 | 571,034 | -0.16(-0.33%) |
May 20, 2024 | 48.98 | 49.19 | 48.69 | 48.71 | 706,912 | -0.34(-0.69%) |
May 17, 2024 | 49.22 | 49.63 | 48.91 | 49.05 | 604,882 | -0.15(-0.30%) |
May 16, 2024 | 49.76 | 49.85 | 48.95 | 49.20 | 554,979 | -0.75(-1.49%) |
May 15, 2024 | 49.57 | 50.21 | 49.48 | 49.95 | 713,664 | +0.77(+1.56%) |
May 14, 2024 | 48.97 | 49.36 | 48.59 | 49.18 | 608,441 | +0.52(+1.06%) |
May 13, 2024 | 49.06 | 49.10 | 48.57 | 48.66 | 572,948 | -0.22(-0.45%) |
May 10, 2024 | 49.82 | 49.98 | 48.64 | 48.88 | 794,132 | -0.68(-1.37%) |
May 09, 2024 | 48.79 | 49.62 | 48.66 | 49.56 | 884,608 | +0.82(+1.67%) |
May 08, 2024 | 47.12 | 48.78 | 46.80 | 48.74 | 1,443,177 | +1.16(+2.45%) |
May 07, 2024 | 46.80 | 48.05 | 46.01 | 47.58 | 3,299,094 | -3.74(-7.29%) |
May 06, 2024 | 51.57 | 51.76 | 51.11 | 51.32 | 1,335,722 | +0.14(+0.27%) |
May 03, 2024 | 51.12 | 51.43 | 50.70 | 51.18 | 731,506 | +0.63(+1.24%) |
May 02, 2024 | 50.89 | 50.94 | 50.16 | 50.55 | 645,789 | +0.49(+0.97%) |
May 01, 2024 | 49.95 | 50.79 | 49.65 | 50.07 | 902,445 | +0.05(+0.10%) |
Apr 30, 2024 | 51.34 | 51.55 | 49.93 | 50.02 | 942,644 | -1.77(-3.42%) |
Apr 29, 2024 | 51.48 | 51.90 | 51.39 | 51.79 | 841,980 | +0.36(+0.70%) |
Apr 26, 2024 | 51.49 | 52.08 | 51.34 | 51.43 | 745,477 | +0.10(+0.19%) |
Apr 25, 2024 | 50.52 | 51.39 | 50.18 | 51.33 | 667,727 | +0.16(+0.31%) |
Apr 24, 2024 | 50.98 | 51.42 | 50.74 | 51.17 | 877,712 | +0.39(+0.76%) |
Apr 23, 2024 | 49.49 | 50.83 | 49.30 | 50.78 | 1,085,964 | +1.45(+2.95%) |
Apr 22, 2024 | 48.93 | 49.76 | 48.68 | 49.33 | 645,488 | +0.52(+1.06%) |
Apr 19, 2024 | 48.54 | 49.20 | 48.54 | 48.81 | 878,927 | +0.30(+0.62%) |
Apr 18, 2024 | 48.69 | 49.48 | 48.39 | 48.51 | 649,162 | +0.09(+0.19%) |
Apr 17, 2024 | 48.71 | 49.00 | 48.27 | 48.42 | 791,660 | +0.18(+0.37%) |
Apr 16, 2024 | 48.08 | 48.49 | 47.53 | 48.24 | 625,365 | +0.24(+0.50%) |
Apr 15, 2024 | 48.79 | 49.23 | 47.78 | 48.01 | 579,964 | -0.33(-0.68%) |
Apr 12, 2024 | 48.57 | 48.95 | 47.91 | 48.33 | 1,156,592 | -0.61(-1.24%) |
Apr 11, 2024 | 48.62 | 49.03 | 47.73 | 48.94 | 1,005,312 | +0.37(+0.76%) |
Apr 10, 2024 | 48.51 | 49.11 | 48.20 | 48.57 | 1,099,763 | -0.75(-1.51%) |
Apr 09, 2024 | 50.14 | 50.34 | 49.25 | 49.32 | 1,051,002 | -0.86(-1.71%) |
Apr 08, 2024 | 50.46 | 50.69 | 49.99 | 50.18 | 913,889 | -0.14(-0.28%) |
Apr 05, 2024 | 49.71 | 50.42 | 49.71 | 50.32 | 1,139,859 | +0.37(+0.74%) |
Apr 04, 2024 | 50.78 | 51.42 | 49.87 | 49.95 | 1,024,637 | -0.27(-0.54%) |
Apr 03, 2024 | 49.93 | 50.46 | 49.73 | 50.22 | 1,194,317 | +0.30(+0.60%) |
Apr 02, 2024 | 50.52 | 50.60 | 49.71 | 49.92 | 1,381,455 | -1.04(-2.03%) |