Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 47.55 | 49.02 | 46.92 | 46.92 | 9,344 | -1.08(-2.25%) |
Jun 06, 2024 | 47.04 | 49.09 | 47.04 | 48.00 | 8,915 | +1.41(+3.03%) |
Jun 05, 2024 | 48.20 | 48.20 | 46.23 | 46.59 | 16,198 | -0.02(-0.04%) |
Jun 04, 2024 | 48.60 | 48.60 | 46.24 | 46.61 | 13,336 | -0.80(-1.69%) |
Jun 03, 2024 | 51.72 | 51.72 | 45.98 | 47.41 | 31,650 | -3.51(-6.89%) |
May 31, 2024 | 46.82 | 51.04 | 46.82 | 50.92 | 35,635 | +3.39(+7.13%) |
May 30, 2024 | 48.39 | 48.56 | 47.53 | 47.53 | 11,847 | -0.29(-0.61%) |
May 29, 2024 | 45.37 | 48.45 | 45.37 | 47.82 | 21,936 | +1.98(+4.32%) |
May 28, 2024 | 48.21 | 49.83 | 43.92 | 45.84 | 34,855 | -2.08(-4.34%) |
May 24, 2024 | 51.25 | 53.23 | 47.59 | 47.92 | 40,296 | -4.09(-7.86%) |
May 23, 2024 | 50.45 | 52.51 | 49.85 | 52.01 | 27,315 | +1.45(+2.87%) |
May 22, 2024 | 52.80 | 53.59 | 50.20 | 50.56 | 43,853 | -2.87(-5.37%) |
May 21, 2024 | 51.27 | 53.43 | 50.03 | 53.43 | 15,424 | +2.16(+4.21%) |
May 20, 2024 | 50.23 | 51.72 | 48.82 | 51.27 | 28,935 | +0.38(+0.75%) |
May 17, 2024 | 50.73 | 52.74 | 49.63 | 50.89 | 20,890 | -0.16(-0.31%) |
May 16, 2024 | 53.45 | 53.81 | 50.80 | 51.05 | 28,511 | -0.33(-0.64%) |
May 15, 2024 | 52.30 | 52.85 | 50.33 | 51.38 | 15,445 | -0.52(-1.00%) |
May 14, 2024 | 48.43 | 52.00 | 48.43 | 51.90 | 23,844 | +3.59(+7.43%) |
May 13, 2024 | 47.62 | 49.93 | 46.72 | 48.31 | 19,119 | +0.69(+1.45%) |
May 10, 2024 | 48.67 | 48.67 | 46.39 | 47.62 | 16,637 | -0.43(-0.89%) |
May 09, 2024 | 47.75 | 49.56 | 47.21 | 48.05 | 14,684 | +0.11(+0.23%) |
May 08, 2024 | 44.96 | 48.33 | 44.62 | 47.94 | 21,460 | +3.14(+7.02%) |
May 07, 2024 | 42.76 | 45.00 | 41.69 | 44.80 | 27,663 | +1.59(+3.69%) |
May 06, 2024 | 49.54 | 50.00 | 39.25 | 43.20 | 97,313 | -6.66(-13.36%) |
May 03, 2024 | 51.00 | 54.99 | 49.16 | 49.86 | 18,617 | -0.74(-1.46%) |
May 02, 2024 | 53.16 | 53.50 | 50.60 | 50.60 | 12,862 | -2.90(-5.42%) |
May 01, 2024 | 51.26 | 53.50 | 51.09 | 53.50 | 16,198 | +3.86(+7.78%) |
Apr 30, 2024 | 52.27 | 53.18 | 49.11 | 49.64 | 13,700 | -3.30(-6.23%) |
Apr 29, 2024 | 51.83 | 53.45 | 51.82 | 52.94 | 11,624 | +1.11(+2.14%) |
Apr 26, 2024 | 52.58 | 52.97 | 51.59 | 51.83 | 10,119 | -0.59(-1.13%) |
Apr 25, 2024 | 51.61 | 52.73 | 50.69 | 52.42 | 14,997 | -0.59(-1.11%) |
Apr 24, 2024 | 54.50 | 54.50 | 52.26 | 53.01 | 17,872 | -0.77(-1.43%) |
Apr 23, 2024 | 51.00 | 54.21 | 50.50 | 53.78 | 26,063 | +3.08(+6.07%) |
Apr 22, 2024 | 48.48 | 52.05 | 48.48 | 50.70 | 21,754 | +2.97(+6.22%) |
Apr 19, 2024 | 46.63 | 47.74 | 45.23 | 47.73 | 16,455 | +1.10(+2.36%) |
Apr 18, 2024 | 47.50 | 48.45 | 45.54 | 46.63 | 26,025 | -1.08(-2.26%) |
Apr 17, 2024 | 47.80 | 49.39 | 46.75 | 47.71 | 16,574 | -0.28(-0.58%) |
Apr 16, 2024 | 46.00 | 48.37 | 45.21 | 47.99 | 19,448 | +1.10(+2.35%) |
Apr 15, 2024 | 45.58 | 49.58 | 45.58 | 46.89 | 33,531 | +0.90(+1.96%) |
Apr 12, 2024 | 50.66 | 50.66 | 45.00 | 45.99 | 26,706 | -5.36(-10.44%) |
Apr 11, 2024 | 52.23 | 53.08 | 50.09 | 51.35 | 16,762 | +0.21(+0.41%) |
Apr 10, 2024 | 51.50 | 51.77 | 50.30 | 51.14 | 17,992 | -0.39(-0.76%) |
Apr 09, 2024 | 50.32 | 53.32 | 48.21 | 51.53 | 45,070 | +0.13(+0.25%) |
Apr 08, 2024 | 61.25 | 61.25 | 50.00 | 51.40 | 60,141 | -9.40(-15.46%) |
Apr 05, 2024 | 54.51 | 61.70 | 54.51 | 60.80 | 48,229 | +5.81(+10.57%) |
Apr 04, 2024 | 55.50 | 59.50 | 54.01 | 54.99 | 68,459 | -0.15(-0.27%) |
Apr 03, 2024 | 52.36 | 56.83 | 51.69 | 55.14 | 46,126 | +2.65(+5.05%) |
Apr 02, 2024 | 51.41 | 53.41 | 47.63 | 52.49 | 32,071 | +1.76(+3.47%) |