Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 45.21 | 48.28 | 45.21 | 47.18 | 2,898 | +2.02(+4.47%) |
Jun 24, 2024 | 46.23 | 46.23 | 45.16 | 45.16 | 2,557 | -0.99(-2.15%) |
Jun 21, 2024 | 46.15 | 46.31 | 45.60 | 46.15 | 1,050 | -0.45(-0.97%) |
Jun 20, 2024 | 45.00 | 47.13 | 45.00 | 46.60 | 2,379 | -0.01(-0.02%) |
Jun 18, 2024 | 46.61 | 46.61 | 45.35 | 46.61 | 1,495 | +0.65(+1.41%) |
Jun 17, 2024 | 47.41 | 47.43 | 45.96 | 45.96 | 1,329 | -2.48(-5.12%) |
Jun 14, 2024 | 48.28 | 48.44 | 46.03 | 48.44 | 8,735 | +0.63(+1.32%) |
Jun 12, 2024 | 47.81 | 772 | +1.14(+2.44%) | |||
Jun 11, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 2,824 | -0.38(-0.81%) |
Jun 10, 2024 | 47.07 | 47.90 | 45.59 | 47.05 | 8,111 | +0.04(+0.09%) |
Jun 07, 2024 | 48.37 | 48.37 | 47.01 | 47.01 | 1,258 | +0.19(+0.41%) |
Jun 06, 2024 | 46.94 | 47.10 | 46.82 | 46.82 | 5,085 | -0.19(-0.41%) |
Jun 05, 2024 | 47.74 | 47.74 | 47.01 | 47.01 | 952 | -1.02(-2.12%) |
Jun 04, 2024 | 49.32 | 49.32 | 48.03 | 48.03 | 1,772 | -0.85(-1.74%) |
Jun 03, 2024 | 46.37 | 49.17 | 46.37 | 48.88 | 3,030 | +2.65(+5.73%) |
May 31, 2024 | 48.85 | 48.85 | 46.23 | 46.23 | 1,331 | -0.00(-0.00%) |
May 30, 2024 | 47.33 | 47.33 | 45.16 | 46.23 | 967 | -0.27(-0.58%) |
May 29, 2024 | 46.75 | 46.75 | 46.00 | 46.50 | 2,628 | -1.21(-2.54%) |
May 28, 2024 | 48.57 | 48.73 | 46.91 | 47.71 | 11,139 | +0.96(+2.05%) |
May 24, 2024 | 47.32 | 47.32 | 45.16 | 46.75 | 9,661 | +1.58(+3.50%) |
May 23, 2024 | 47.69 | 47.69 | 45.17 | 45.17 | 2,172 | -1.33(-2.86%) |
May 22, 2024 | 48.11 | 48.11 | 45.17 | 46.50 | 2,729 | -1.11(-2.33%) |
May 21, 2024 | 47.77 | 47.93 | 46.48 | 47.61 | 1,453 | +1.09(+2.34%) |
May 20, 2024 | 46.36 | 47.58 | 46.36 | 46.52 | 3,559 | -0.49(-1.04%) |
May 17, 2024 | 47.01 | 47.01 | 46.08 | 47.01 | 3,179 | +0.10(+0.21%) |
May 16, 2024 | 47.40 | 47.56 | 46.14 | 46.91 | 3,261 | +0.66(+1.43%) |
May 15, 2024 | 47.10 | 47.10 | 45.16 | 46.25 | 13,777 | +0.41(+0.89%) |
May 14, 2024 | 46.00 | 46.72 | 45.16 | 45.84 | 5,063 | +0.02(+0.04%) |
May 13, 2024 | 46.86 | 47.01 | 44.68 | 45.82 | 1,881 | -0.12(-0.26%) |
May 10, 2024 | 47.48 | 47.48 | 45.94 | 45.94 | 928 | -0.45(-0.97%) |
May 09, 2024 | 47.30 | 47.30 | 45.92 | 46.39 | 3,040 | +1.19(+2.63%) |
May 08, 2024 | 47.58 | 47.58 | 45.04 | 45.20 | 2,826 | -2.90(-6.03%) |
May 07, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 1,296 | -0.25(-0.52%) |
May 06, 2024 | 49.10 | 49.10 | 47.03 | 48.35 | 4,274 | -0.26(-0.53%) |
May 03, 2024 | 48.87 | 49.03 | 46.49 | 48.61 | 4,728 | +1.85(+3.95%) |
May 02, 2024 | 48.68 | 48.68 | 46.76 | 46.76 | 2,068 | +1.12(+2.46%) |
May 01, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 627 | +0.94(+2.10%) |
Apr 30, 2024 | 43.82 | 44.72 | 43.82 | 44.70 | 867 | +0.04(+0.09%) |
Apr 29, 2024 | 44.67 | 44.96 | 44.60 | 44.66 | 2,679 | +0.20(+0.45%) |
Apr 26, 2024 | 43.33 | 44.64 | 43.33 | 44.46 | 1,796 | +0.50(+1.14%) |
Apr 25, 2024 | 43.86 | 44.25 | 43.74 | 43.96 | 1,495 | -0.09(-0.20%) |
Apr 24, 2024 | 43.00 | 44.46 | 43.00 | 44.05 | 2,025 | +0.85(+1.97%) |
Apr 23, 2024 | 43.17 | 44.36 | 42.31 | 43.20 | 43,248 | +0.51(+1.19%) |
Apr 22, 2024 | 41.83 | 43.31 | 41.69 | 42.69 | 5,255 | +1.18(+2.84%) |
Apr 19, 2024 | 41.51 | 42.66 | 41.51 | 41.51 | 1,789 | -1.98(-4.55%) |
Apr 18, 2024 | 41.70 | 43.52 | 41.70 | 43.49 | 20,704 | +0.89(+2.09%) |
Apr 17, 2024 | 44.72 | 44.72 | 42.47 | 42.60 | 1,265 | +0.24(+0.57%) |
Apr 16, 2024 | 43.75 | 44.61 | 42.20 | 42.36 | 2,642 | -1.70(-3.85%) |
Apr 15, 2024 | 44.98 | 45.14 | 43.54 | 44.06 | 5,326 | +0.36(+0.81%) |
Apr 12, 2024 | 45.46 | 45.46 | 43.54 | 43.70 | 5,389 | -0.13(-0.30%) |
Apr 11, 2024 | 43.70 | 45.45 | 43.54 | 43.83 | 4,804 | +0.10(+0.23%) |
Apr 10, 2024 | 43.79 | 44.03 | 43.73 | 43.73 | 1,537 | -0.78(-1.75%) |
Apr 09, 2024 | 44.45 | 45.51 | 44.41 | 44.51 | 2,873 | -0.49(-1.09%) |
Apr 08, 2024 | 43.61 | 45.42 | 43.61 | 45.00 | 1,623 | -0.42(-0.92%) |
Apr 05, 2024 | 45.07 | 45.42 | 44.80 | 45.42 | 2,418 | +1.18(+2.67%) |
Apr 04, 2024 | 45.30 | 45.55 | 44.24 | 44.24 | 1,745 | -1.06(-2.34%) |
Apr 03, 2024 | 46.04 | 46.04 | 42.19 | 45.30 | 6,457 | +2.91(+6.86%) |
Apr 02, 2024 | 42.00 | 43.00 | 41.54 | 42.39 | 5,400 | -0.43(-1.00%) |