Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 46.39 | 46.94 | 46.01 | 46.83 | 76,088 | -0.17(-0.36%) |
Jun 06, 2024 | 47.93 | 48.38 | 46.71 | 47.00 | 53,103 | -1.00(-2.08%) |
Jun 05, 2024 | 47.13 | 48.05 | 46.74 | 48.00 | 68,756 | +1.11(+2.37%) |
Jun 04, 2024 | 46.57 | 47.00 | 46.52 | 46.89 | 54,265 | -0.28(-0.59%) |
Jun 03, 2024 | 48.55 | 48.80 | 47.01 | 47.17 | 65,187 | -0.94(-1.95%) |
May 31, 2024 | 47.00 | 48.15 | 46.55 | 48.11 | 119,808 | +2.12(+4.61%) |
May 30, 2024 | 45.95 | 46.21 | 45.36 | 45.99 | 58,654 | +0.49(+1.08%) |
May 29, 2024 | 45.27 | 45.86 | 44.80 | 45.50 | 68,725 | -0.45(-0.98%) |
May 28, 2024 | 46.32 | 47.19 | 45.93 | 45.95 | 76,892 | -0.10(-0.22%) |
May 24, 2024 | 44.90 | 46.10 | 44.48 | 46.05 | 67,745 | +1.68(+3.79%) |
May 23, 2024 | 45.66 | 45.66 | 44.25 | 44.37 | 61,453 | -1.57(-3.42%) |
May 22, 2024 | 46.77 | 47.45 | 45.86 | 45.94 | 72,450 | -1.10(-2.34%) |
May 21, 2024 | 47.17 | 47.17 | 46.56 | 47.04 | 26,310 | +0.01(+0.02%) |
May 20, 2024 | 46.32 | 47.46 | 46.32 | 47.03 | 74,993 | +0.45(+0.97%) |
May 17, 2024 | 46.57 | 46.63 | 45.90 | 46.58 | 59,785 | +0.25(+0.54%) |
May 16, 2024 | 47.03 | 47.30 | 46.07 | 46.33 | 58,326 | -0.48(-1.03%) |
May 15, 2024 | 46.99 | 47.00 | 45.86 | 46.81 | 71,506 | +0.37(+0.80%) |
May 14, 2024 | 47.78 | 47.78 | 46.34 | 46.44 | 100,501 | -0.69(-1.46%) |
May 13, 2024 | 48.88 | 49.33 | 46.99 | 47.13 | 129,416 | -1.99(-4.05%) |
May 10, 2024 | 49.11 | 49.31 | 48.84 | 49.12 | 61,600 | -0.11(-0.22%) |
May 09, 2024 | 50.28 | 51.00 | 48.70 | 49.23 | 63,693 | -0.70(-1.40%) |
May 08, 2024 | 50.50 | 51.55 | 49.93 | 49.93 | 81,051 | +0.03(+0.06%) |
May 07, 2024 | 51.33 | 52.50 | 49.33 | 49.90 | 166,199 | -2.21(-4.24%) |
May 06, 2024 | 51.70 | 52.47 | 51.48 | 52.11 | 49,826 | +0.66(+1.28%) |
May 03, 2024 | 52.00 | 52.00 | 51.02 | 51.45 | 42,523 | -0.20(-0.39%) |
May 02, 2024 | 50.53 | 51.88 | 50.20 | 51.65 | 94,891 | +1.90(+3.82%) |
May 01, 2024 | 49.07 | 50.42 | 49.07 | 49.75 | 75,827 | +1.17(+2.41%) |
Apr 30, 2024 | 49.54 | 49.79 | 48.56 | 48.58 | 88,452 | -1.01(-2.04%) |
Apr 29, 2024 | 50.08 | 50.42 | 49.44 | 49.59 | 57,985 | -0.47(-0.94%) |
Apr 26, 2024 | 50.00 | 50.10 | 49.67 | 50.06 | 42,606 | +0.12(+0.24%) |
Apr 25, 2024 | 50.29 | 50.29 | 49.36 | 49.94 | 65,952 | -0.16(-0.32%) |
Apr 24, 2024 | 50.24 | 50.35 | 49.61 | 50.10 | 80,196 | -0.23(-0.46%) |
Apr 23, 2024 | 48.25 | 50.35 | 48.25 | 50.33 | 125,846 | +1.78(+3.67%) |
Apr 22, 2024 | 48.19 | 49.03 | 47.87 | 48.55 | 142,120 | +0.55(+1.15%) |
Apr 19, 2024 | 47.02 | 48.17 | 47.02 | 48.00 | 93,475 | +1.01(+2.15%) |
Apr 18, 2024 | 46.37 | 47.74 | 46.37 | 46.99 | 73,909 | +0.74(+1.60%) |
Apr 17, 2024 | 46.00 | 46.60 | 46.00 | 46.25 | 91,146 | +0.33(+0.72%) |
Apr 16, 2024 | 45.39 | 46.14 | 44.95 | 45.92 | 88,479 | +0.51(+1.12%) |
Apr 15, 2024 | 45.05 | 46.09 | 44.79 | 45.41 | 73,031 | +0.83(+1.86%) |
Apr 12, 2024 | 45.02 | 45.02 | 43.99 | 44.58 | 48,938 | -0.31(-0.69%) |
Apr 11, 2024 | 44.76 | 45.52 | 44.53 | 44.89 | 29,754 | +0.07(+0.16%) |
Apr 10, 2024 | 44.85 | 45.26 | 44.35 | 44.82 | 53,339 | -1.06(-2.31%) |
Apr 09, 2024 | 46.16 | 46.41 | 45.69 | 45.88 | 49,328 | -0.46(-0.99%) |
Apr 08, 2024 | 45.95 | 46.72 | 45.95 | 46.34 | 31,634 | +0.50(+1.09%) |
Apr 05, 2024 | 46.11 | 46.11 | 45.39 | 45.84 | 99,506 | -0.33(-0.71%) |
Apr 04, 2024 | 46.00 | 46.66 | 45.30 | 46.17 | 59,183 | +0.50(+1.09%) |
Apr 03, 2024 | 45.70 | 46.41 | 45.22 | 45.67 | 44,898 | -0.21(-0.46%) |
Apr 02, 2024 | 45.80 | 46.03 | 45.21 | 45.88 | 64,553 | -0.10(-0.22%) |