Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 47.45 | 47.50 | 46.70 | 46.94 | 89,200 | -0.50(-1.05%) |
Jun 12, 2024 | 47.52 | 47.83 | 47.30 | 47.44 | 117,230 | +0.79(+1.69%) |
Jun 11, 2024 | 46.52 | 46.72 | 46.15 | 46.65 | 97,082 | -0.20(-0.43%) |
Jun 10, 2024 | 46.39 | 46.96 | 46.33 | 46.85 | 87,585 | +0.17(+0.36%) |
Jun 07, 2024 | 46.80 | 47.22 | 46.59 | 46.68 | 91,672 | -0.41(-0.87%) |
Jun 06, 2024 | 47.11 | 47.29 | 47.07 | 47.09 | 59,400 | -0.14(-0.30%) |
Jun 05, 2024 | 46.75 | 47.23 | 46.49 | 47.23 | 84,534 | +0.79(+1.70%) |
Jun 04, 2024 | 46.47 | 46.63 | 46.30 | 46.44 | 97,974 | -0.22(-0.47%) |
Jun 03, 2024 | 47.27 | 47.28 | 46.34 | 46.66 | 154,240 | -0.18(-0.38%) |
May 31, 2024 | 47.04 | 47.05 | 46.17 | 46.84 | 115,398 | +0.12(+0.26%) |
May 30, 2024 | 46.69 | 46.94 | 46.61 | 46.72 | 83,270 | +0.14(+0.30%) |
May 29, 2024 | 46.66 | 46.81 | 46.52 | 46.58 | 95,115 | -0.70(-1.48%) |
May 28, 2024 | 47.61 | 47.61 | 46.97 | 47.28 | 111,089 | -0.16(-0.34%) |
May 24, 2024 | 47.07 | 47.51 | 47.00 | 47.44 | 68,209 | +0.61(+1.30%) |
May 23, 2024 | 48.00 | 48.00 | 46.67 | 46.83 | 104,759 | -0.90(-1.89%) |
May 22, 2024 | 47.71 | 48.16 | 47.55 | 47.73 | 169,969 | -0.10(-0.21%) |
May 21, 2024 | 47.82 | 47.89 | 47.71 | 47.83 | 131,495 | -0.18(-0.37%) |
May 20, 2024 | 47.68 | 48.04 | 47.58 | 48.01 | 99,402 | +0.35(+0.73%) |
May 17, 2024 | 47.70 | 47.79 | 47.45 | 47.66 | 88,989 | +0.03(+0.06%) |
May 16, 2024 | 47.76 | 47.86 | 47.59 | 47.63 | 145,147 | -0.18(-0.38%) |
May 15, 2024 | 47.78 | 47.89 | 47.34 | 47.81 | 81,075 | +0.64(+1.36%) |
May 14, 2024 | 46.92 | 47.35 | 46.92 | 47.17 | 96,552 | +0.52(+1.11%) |
May 13, 2024 | 46.61 | 47.02 | 46.60 | 46.65 | 86,450 | +0.29(+0.63%) |
May 10, 2024 | 46.96 | 47.00 | 46.27 | 46.36 | 90,561 | -0.35(-0.75%) |
May 09, 2024 | 46.36 | 46.76 | 46.28 | 46.71 | 87,921 | +0.36(+0.78%) |
May 08, 2024 | 46.05 | 46.39 | 46.00 | 46.35 | 91,587 | -0.19(-0.41%) |
May 07, 2024 | 46.79 | 46.90 | 46.54 | 46.54 | 81,913 | -0.28(-0.60%) |
May 06, 2024 | 46.38 | 46.82 | 46.38 | 46.82 | 87,349 | +0.73(+1.58%) |
May 03, 2024 | 46.25 | 46.40 | 45.86 | 46.09 | 97,742 | +0.43(+0.94%) |
May 02, 2024 | 45.42 | 45.66 | 44.73 | 45.66 | 151,619 | +0.89(+1.99%) |