Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 46.24 | 49.13 | 46.24 | 47.60 | 13,000 | +0.35(+0.74%) |
Jun 06, 2024 | 48.99 | 48.99 | 45.63 | 47.25 | 62,269 | -0.83(-1.73%) |
Jun 05, 2024 | 46.83 | 49.16 | 46.27 | 48.08 | 27,752 | +0.67(+1.41%) |
Jun 04, 2024 | 47.55 | 49.00 | 46.87 | 47.41 | 20,261 | -0.31(-0.65%) |
Jun 03, 2024 | 49.51 | 49.51 | 46.58 | 47.72 | 17,375 | +0.15(+0.32%) |
May 31, 2024 | 45.99 | 48.86 | 45.99 | 47.57 | 11,268 | +0.28(+0.59%) |
May 30, 2024 | 48.45 | 48.45 | 46.11 | 47.29 | 10,025 | +0.46(+0.98%) |
May 29, 2024 | 47.00 | 47.17 | 46.67 | 46.83 | 12,426 | -1.13(-2.36%) |
May 28, 2024 | 47.91 | 49.37 | 46.46 | 47.96 | 15,200 | +0.39(+0.82%) |
May 24, 2024 | 45.99 | 47.64 | 45.99 | 47.57 | 15,391 | +0.97(+2.08%) |
May 23, 2024 | 47.24 | 48.67 | 45.81 | 46.60 | 28,042 | +0.03(+0.06%) |
May 22, 2024 | 46.76 | 48.12 | 45.34 | 46.57 | 18,738 | -0.58(-1.23%) |
May 21, 2024 | 46.03 | 48.61 | 45.74 | 47.15 | 16,809 | +0.09(+0.19%) |
May 20, 2024 | 46.45 | 47.76 | 46.45 | 47.06 | 27,889 | +1.34(+2.93%) |
May 17, 2024 | 44.48 | 47.28 | 44.48 | 45.72 | 64,936 | +0.06(+0.13%) |
May 16, 2024 | 44.62 | 47.00 | 44.62 | 45.66 | 38,088 | -2.16(-4.52%) |
May 15, 2024 | 46.00 | 48.59 | 46.00 | 47.82 | 25,228 | +0.20(+0.43%) |
May 14, 2024 | 47.21 | 48.64 | 45.77 | 47.62 | 27,389 | +1.73(+3.78%) |
May 13, 2024 | 46.28 | 46.28 | 44.58 | 45.88 | 31,655 | +0.10(+0.22%) |
May 10, 2024 | 45.98 | 46.78 | 44.59 | 45.78 | 10,908 | +0.07(+0.15%) |
May 09, 2024 | 44.11 | 46.74 | 44.11 | 45.71 | 10,968 | -0.03(-0.07%) |
May 08, 2024 | 46.78 | 46.78 | 45.59 | 45.74 | 35,710 | -0.84(-1.80%) |
May 07, 2024 | 47.96 | 47.96 | 45.21 | 46.58 | 74,225 | -0.76(-1.61%) |
May 06, 2024 | 46.20 | 48.26 | 46.20 | 47.34 | 27,102 | +0.90(+1.93%) |
May 03, 2024 | 46.40 | 46.83 | 46.00 | 46.45 | 15,310 | +0.77(+1.67%) |
May 02, 2024 | 45.52 | 151.05 | 45.46 | 45.68 | 31,645 | -0.14(-0.31%) |
May 01, 2024 | 46.02 | 46.44 | 45.62 | 45.82 | 6,832 | -0.51(-1.10%) |
Apr 30, 2024 | 48.11 | 48.11 | 45.58 | 46.33 | 17,685 | -0.57(-1.22%) |
Apr 29, 2024 | 45.57 | 48.41 | 45.57 | 46.90 | 30,412 | -0.03(-0.06%) |
Apr 26, 2024 | 44.57 | 46.99 | 44.57 | 46.93 | 65,808 | +0.88(+1.91%) |
Apr 25, 2024 | 44.30 | 46.05 | 44.30 | 46.05 | 7,972 | -0.41(-0.88%) |
Apr 24, 2024 | 46.62 | 48.03 | 45.20 | 46.46 | 14,210 | +0.52(+1.13%) |
Apr 23, 2024 | 46.98 | 46.98 | 44.21 | 45.94 | 15,518 | +0.27(+0.59%) |
Apr 22, 2024 | 44.24 | 46.77 | 44.24 | 45.67 | 10,168 | +1.06(+2.38%) |
Apr 19, 2024 | 43.40 | 45.46 | 43.40 | 44.61 | 10,891 | -0.59(-1.32%) |
Apr 18, 2024 | 44.48 | 45.51 | 43.96 | 45.20 | 12,606 | -0.48(-1.04%) |
Apr 17, 2024 | 44.48 | 47.24 | 44.48 | 45.68 | 29,845 | -0.61(-1.32%) |
Apr 16, 2024 | 46.38 | 47.78 | 44.98 | 46.29 | 15,271 | -0.81(-1.72%) |
Apr 15, 2024 | 47.81 | 48.37 | 46.37 | 47.10 | 13,987 | -0.12(-0.25%) |
Apr 12, 2024 | 47.74 | 49.13 | 46.22 | 47.22 | 9,495 | -0.58(-1.21%) |
Apr 11, 2024 | 47.49 | 48.94 | 46.05 | 47.80 | 8,216 | +0.22(+0.46%) |
Apr 10, 2024 | 48.12 | 49.57 | 46.67 | 47.58 | 17,783 | -0.61(-1.27%) |
Apr 09, 2024 | 46.74 | 49.60 | 46.73 | 48.19 | 18,165 | +0.10(+0.21%) |
Apr 08, 2024 | 47.06 | 49.00 | 47.06 | 48.09 | 17,583 | +1.51(+3.24%) |
Apr 05, 2024 | 46.27 | 46.70 | 46.27 | 46.58 | 17,474 | +0.60(+1.30%) |
Apr 04, 2024 | 45.20 | 47.00 | 45.20 | 45.98 | 15,011 | -0.37(-0.80%) |
Apr 03, 2024 | 45.35 | 47.18 | 44.41 | 46.35 | 11,255 | -0.45(-0.96%) |
Apr 02, 2024 | 47.48 | 47.48 | 45.96 | 46.80 | 12,101 | -137.15(-74.56%) |