Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 46.25 | 46.35 | 45.51 | 45.68 | 12,982 | -0.82(-1.76%) |
Jun 27, 2024 | 47.48 | 47.69 | 46.30 | 46.50 | 28,706 | -1.20(-2.52%) |
Jun 26, 2024 | 48.38 | 48.38 | 47.27 | 47.70 | 50,792 | -0.80(-1.65%) |
Jun 25, 2024 | 48.50 | 48.85 | 48.00 | 48.50 | 159,247 | -0.13(-0.27%) |
Jun 24, 2024 | 48.19 | 49.07 | 47.30 | 48.63 | 143,588 | +0.13(+0.27%) |
Jun 21, 2024 | 48.65 | 48.70 | 45.01 | 48.50 | 314,741 | -0.42(-0.86%) |
Jun 20, 2024 | 49.47 | 49.50 | 48.15 | 48.92 | 74,013 | -0.73(-1.47%) |
Jun 18, 2024 | 49.39 | 49.70 | 48.83 | 49.65 | 55,084 | +0.05(+0.10%) |
Jun 17, 2024 | 49.55 | 49.60 | 48.50 | 49.60 | 52,277 | -0.36(-0.72%) |
Jun 14, 2024 | 49.51 | 50.05 | 49.08 | 49.96 | 69,327 | -0.14(-0.28%) |
Jun 13, 2024 | 49.80 | 50.15 | 49.00 | 50.10 | 102,178 | +0.12(+0.25%) |
Jun 12, 2024 | 48.36 | 50.00 | 48.00 | 49.98 | 109,897 | +1.18(+2.41%) |
Jun 11, 2024 | 48.53 | 48.95 | 48.02 | 48.80 | 28,740 | -0.24(-0.49%) |
Jun 10, 2024 | 47.61 | 49.10 | 47.60 | 49.04 | 79,958 | +0.57(+1.18%) |
Jun 07, 2024 | 47.78 | 48.60 | 47.23 | 48.47 | 90,482 | -0.23(-0.47%) |
Jun 06, 2024 | 47.75 | 48.70 | 47.75 | 48.70 | 44,023 | +0.01(+0.02%) |
Jun 05, 2024 | 48.50 | 48.80 | 47.24 | 48.69 | 52,755 | -0.07(-0.14%) |
Jun 04, 2024 | 48.50 | 48.80 | 47.81 | 48.76 | 49,737 | -0.09(-0.18%) |
Jun 03, 2024 | 48.95 | 48.98 | 47.02 | 48.85 | 55,030 | -0.10(-0.20%) |
May 31, 2024 | 48.93 | 48.95 | 47.67 | 48.95 | 19,495 | +0.20(+0.41%) |
May 30, 2024 | 47.09 | 49.16 | 46.10 | 48.75 | 108,347 | +0.96(+2.01%) |
May 29, 2024 | 44.81 | 47.79 | 44.13 | 47.79 | 71,535 | +2.24(+4.92%) |
May 28, 2024 | 45.10 | 45.65 | 44.10 | 45.55 | 102,972 | -0.02(-0.04%) |
May 24, 2024 | 45.00 | 45.70 | 44.50 | 45.57 | 55,289 | +0.00(+0.00%) |
May 23, 2024 | 44.90 | 45.60 | 44.38 | 45.57 | 59,490 | +0.54(+1.20%) |
May 22, 2024 | 44.39 | 45.60 | 44.30 | 45.03 | 34,794 | -0.39(-0.86%) |
May 21, 2024 | 44.22 | 45.45 | 44.22 | 45.42 | 47,810 | +0.26(+0.58%) |
May 20, 2024 | 44.31 | 45.40 | 44.00 | 45.16 | 76,155 | +0.19(+0.42%) |
May 17, 2024 | 42.05 | 44.97 | 41.88 | 44.97 | 105,591 | +2.59(+6.10%) |
May 16, 2024 | 42.42 | 42.65 | 41.00 | 42.38 | 30,421 | -0.07(-0.16%) |
May 15, 2024 | 42.00 | 42.56 | 40.09 | 42.45 | 36,499 | +0.45(+1.07%) |
May 14, 2024 | 41.37 | 42.07 | 40.00 | 42.00 | 27,259 | +0.31(+0.76%) |
May 13, 2024 | 41.39 | 42.10 | 41.39 | 41.69 | 19,626 | -0.36(-0.87%) |
May 10, 2024 | 41.88 | 42.60 | 40.00 | 42.05 | 50,164 | -0.45(-1.06%) |
May 09, 2024 | 42.50 | 42.80 | 42.00 | 42.50 | 22,084 | -0.30(-0.70%) |
May 08, 2024 | 43.10 | 43.25 | 42.00 | 42.80 | 31,388 | -0.40(-0.93%) |
May 07, 2024 | 43.20 | 43.34 | 42.25 | 43.20 | 24,030 | -0.10(-0.23%) |
May 06, 2024 | 41.71 | 43.35 | 41.71 | 43.30 | 35,629 | +0.10(+0.23%) |
May 03, 2024 | 41.05 | 43.45 | 40.88 | 43.20 | 57,263 | +2.10(+5.11%) |
May 02, 2024 | 40.01 | 41.53 | 39.19 | 41.10 | 30,715 | +0.08(+0.20%) |
May 01, 2024 | 40.44 | 41.15 | 40.44 | 41.02 | 15,288 | +0.42(+1.03%) |
Apr 30, 2024 | 40.11 | 40.60 | 39.08 | 40.60 | 18,952 | -0.33(-0.81%) |
Apr 29, 2024 | 40.10 | 40.98 | 38.80 | 40.93 | 31,917 | +1.18(+2.97%) |
Apr 26, 2024 | 38.11 | 40.22 | 38.11 | 39.75 | 46,599 | +1.75(+4.61%) |
Apr 25, 2024 | 36.01 | 38.49 | 36.01 | 38.00 | 15,780 | +0.73(+1.96%) |
Apr 24, 2024 | 36.53 | 37.29 | 35.00 | 37.27 | 32,733 | +0.27(+0.73%) |
Apr 23, 2024 | 33.85 | 37.33 | 33.85 | 37.00 | 38,820 | +2.52(+7.31%) |
Apr 22, 2024 | 33.23 | 35.05 | 32.50 | 34.48 | 9,447 | +1.05(+3.14%) |
Apr 19, 2024 | 34.60 | 35.08 | 32.56 | 33.43 | 20,859 | -1.17(-3.38%) |
Apr 18, 2024 | 32.25 | 34.66 | 32.25 | 34.60 | 24,316 | +2.27(+7.02%) |
Apr 17, 2024 | 35.60 | 35.60 | 31.00 | 32.33 | 27,623 | -3.55(-9.89%) |
Apr 16, 2024 | 36.00 | 36.56 | 34.50 | 35.88 | 32,831 | -0.72(-1.97%) |
Apr 15, 2024 | 37.58 | 37.58 | 35.80 | 36.60 | 17,011 | -0.30(-0.81%) |
Apr 12, 2024 | 38.78 | 39.02 | 35.01 | 36.90 | 39,451 | -3.00(-7.52%) |
Apr 11, 2024 | 39.32 | 39.99 | 38.66 | 39.90 | 22,032 | +0.10(+0.25%) |
Apr 10, 2024 | 39.05 | 39.96 | 38.85 | 39.80 | 17,656 | -0.23(-0.57%) |
Apr 09, 2024 | 38.51 | 40.22 | 38.22 | 40.03 | 31,729 | +0.05(+0.13%) |
Apr 08, 2024 | 39.87 | 40.22 | 38.70 | 39.98 | 26,095 | +0.36(+0.91%) |
Apr 05, 2024 | 38.99 | 39.87 | 38.01 | 39.62 | 33,945 | +0.63(+1.62%) |
Apr 04, 2024 | 40.22 | 40.22 | 38.16 | 38.99 | 34,198 | -1.34(-3.32%) |
Apr 03, 2024 | 35.29 | 40.33 | 35.29 | 40.33 | 26,946 | +2.17(+5.69%) |
Apr 02, 2024 | 36.69 | 38.23 | 36.64 | 38.16 | 18,234 | +1.25(+3.39%) |