Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 46.06 | 46.74 | 46.06 | 46.74 | 28,985 | +0.77(+1.68%) |
Jun 26, 2024 | 45.14 | 46.26 | 45.14 | 45.97 | 26,194 | +0.67(+1.48%) |
Jun 25, 2024 | 45.12 | 45.36 | 45.12 | 45.30 | 19,890 | -0.10(-0.22%) |
Jun 24, 2024 | 45.07 | 45.65 | 45.07 | 45.40 | 27,115 | +0.48(+1.07%) |
Jun 21, 2024 | 45.68 | 46.00 | 44.55 | 44.92 | 89,102 | -0.59(-1.30%) |
Jun 20, 2024 | 45.50 | 46.13 | 45.02 | 45.51 | 15,595 | -0.01(-0.02%) |
Jun 18, 2024 | 45.16 | 46.10 | 45.16 | 45.52 | 18,131 | -0.61(-1.32%) |
Jun 17, 2024 | 45.88 | 46.27 | 44.90 | 46.13 | 29,320 | +0.53(+1.16%) |
Jun 14, 2024 | 46.33 | 46.33 | 45.48 | 45.60 | 16,024 | -0.90(-1.94%) |
Jun 13, 2024 | 47.14 | 47.14 | 46.20 | 46.50 | 16,763 | -0.44(-0.94%) |
Jun 12, 2024 | 47.99 | 48.37 | 46.71 | 46.94 | 45,261 | +0.03(+0.06%) |
Jun 11, 2024 | 46.26 | 47.00 | 46.12 | 46.91 | 22,687 | +0.26(+0.56%) |
Jun 10, 2024 | 46.45 | 46.95 | 46.05 | 46.65 | 19,605 | -0.14(-0.30%) |
Jun 07, 2024 | 46.45 | 47.08 | 46.45 | 46.79 | 18,532 | +0.09(+0.19%) |
Jun 06, 2024 | 45.81 | 46.97 | 45.81 | 46.70 | 23,033 | +0.88(+1.92%) |
Jun 05, 2024 | 45.84 | 46.00 | 45.45 | 45.82 | 20,141 | -0.17(-0.37%) |
Jun 04, 2024 | 45.84 | 46.05 | 45.53 | 45.99 | 20,426 | -0.01(-0.02%) |
Jun 03, 2024 | 46.15 | 46.23 | 45.29 | 46.00 | 19,337 | +0.23(+0.50%) |
May 31, 2024 | 45.52 | 45.88 | 45.29 | 45.77 | 12,896 | +0.12(+0.26%) |
May 30, 2024 | 45.74 | 46.21 | 45.46 | 45.65 | 15,695 | +0.38(+0.84%) |
May 29, 2024 | 46.45 | 46.45 | 45.25 | 45.27 | 19,820 | -1.40(-3.00%) |
May 28, 2024 | 47.09 | 47.50 | 46.46 | 46.67 | 18,969 | -0.41(-0.87%) |
May 24, 2024 | 47.23 | 47.23 | 46.79 | 47.08 | 16,176 | +0.30(+0.64%) |
May 23, 2024 | 47.65 | 47.78 | 46.47 | 46.78 | 33,051 | -1.12(-2.34%) |
May 22, 2024 | 47.85 | 48.33 | 47.50 | 47.90 | 36,179 | -0.10(-0.21%) |
May 21, 2024 | 47.64 | 48.05 | 47.61 | 48.00 | 8,976 | +0.16(+0.33%) |
May 20, 2024 | 48.99 | 49.01 | 47.83 | 47.84 | 28,837 | -0.89(-1.83%) |
May 17, 2024 | 48.97 | 49.10 | 48.57 | 48.73 | 20,325 | -0.05(-0.10%) |
May 16, 2024 | 48.94 | 49.05 | 48.47 | 48.78 | 22,433 | -0.32(-0.65%) |
May 15, 2024 | 49.15 | 49.44 | 49.01 | 49.10 | 22,083 | +0.12(+0.24%) |
May 14, 2024 | 49.54 | 49.54 | 48.36 | 48.98 | 28,400 | +0.15(+0.31%) |
May 13, 2024 | 50.06 | 50.06 | 48.83 | 48.83 | 20,764 | -0.76(-1.53%) |
May 10, 2024 | 49.72 | 50.51 | 49.33 | 49.59 | 24,550 | -0.57(-1.13%) |
May 09, 2024 | 50.24 | 50.36 | 49.76 | 50.16 | 23,261 | +0.04(+0.08%) |
May 08, 2024 | 49.25 | 50.38 | 49.25 | 50.12 | 17,224 | +0.40(+0.80%) |
May 07, 2024 | 50.16 | 50.35 | 49.72 | 49.72 | 13,544 | +0.10(+0.20%) |
May 06, 2024 | 48.85 | 49.94 | 48.62 | 49.62 | 43,042 | +1.26(+2.60%) |
May 03, 2024 | 48.72 | 48.72 | 48.19 | 48.36 | 20,409 | +0.29(+0.60%) |
May 02, 2024 | 47.17 | 48.44 | 47.17 | 48.07 | 31,615 | +0.59(+1.25%) |
May 01, 2024 | 47.04 | 47.97 | 47.04 | 47.48 | 19,513 | +0.56(+1.20%) |
Apr 30, 2024 | 46.16 | 47.32 | 46.04 | 46.92 | 45,084 | +0.02(+0.04%) |
Apr 29, 2024 | 49.33 | 49.40 | 46.88 | 46.90 | 55,511 | -2.07(-4.23%) |
Apr 26, 2024 | 47.80 | 49.16 | 47.20 | 48.97 | 63,261 | +1.71(+3.63%) |
Apr 25, 2024 | 46.86 | 47.68 | 46.12 | 47.25 | 46,110 | +0.45(+0.96%) |
Apr 24, 2024 | 46.17 | 46.83 | 46.17 | 46.81 | 13,174 | +0.14(+0.30%) |
Apr 23, 2024 | 46.06 | 46.86 | 45.95 | 46.67 | 44,579 | +0.25(+0.54%) |
Apr 22, 2024 | 46.23 | 47.22 | 45.99 | 46.42 | 50,488 | -0.04(-0.09%) |
Apr 19, 2024 | 44.59 | 46.47 | 44.59 | 46.46 | 83,569 | +1.59(+3.53%) |
Apr 18, 2024 | 44.46 | 45.29 | 44.31 | 44.87 | 51,993 | +0.41(+0.92%) |
Apr 17, 2024 | 45.05 | 45.05 | 44.35 | 44.46 | 49,553 | -0.21(-0.47%) |
Apr 16, 2024 | 44.76 | 45.27 | 44.51 | 44.67 | 78,901 | -0.49(-1.08%) |
Apr 15, 2024 | 46.19 | 46.39 | 44.90 | 45.16 | 20,943 | -0.76(-1.65%) |
Apr 12, 2024 | 45.06 | 45.95 | 44.97 | 45.92 | 85,085 | +0.75(+1.66%) |
Apr 11, 2024 | 46.01 | 46.02 | 44.97 | 45.17 | 39,706 | -0.44(-0.96%) |
Apr 10, 2024 | 46.44 | 47.24 | 44.97 | 45.61 | 80,053 | -1.80(-3.81%) |
Apr 09, 2024 | 47.68 | 47.68 | 46.83 | 47.41 | 71,234 | +0.23(+0.49%) |
Apr 08, 2024 | 46.38 | 47.92 | 46.38 | 47.19 | 81,298 | +0.91(+1.96%) |
Apr 05, 2024 | 46.00 | 46.44 | 45.66 | 46.28 | 73,266 | -0.19(-0.41%) |
Apr 04, 2024 | 45.83 | 47.01 | 45.83 | 46.47 | 47,017 | +0.81(+1.77%) |
Apr 03, 2024 | 45.42 | 46.23 | 45.42 | 45.66 | 29,084 | +0.14(+0.31%) |
Apr 02, 2024 | 47.37 | 47.37 | 45.17 | 45.52 | 60,059 | -2.06(-4.34%) |