Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 46.10 | 46.15 | 45.39 | 45.46 | 2,637,346 | -1.92(-4.05%) |
Jun 06, 2024 | 46.50 | 47.44 | 46.48 | 47.38 | 1,688,887 | +0.86(+1.85%) |
Jun 05, 2024 | 45.55 | 46.53 | 45.49 | 46.52 | 4,123,719 | +1.06(+2.33%) |
Jun 04, 2024 | 46.55 | 46.75 | 45.00 | 45.46 | 3,021,641 | -2.29(-4.80%) |
Jun 03, 2024 | 48.50 | 48.60 | 47.48 | 47.75 | 1,028,852 | -0.44(-0.91%) |
May 31, 2024 | 48.46 | 48.80 | 47.42 | 48.19 | 1,907,632 | -0.19(-0.39%) |
May 30, 2024 | 48.16 | 48.57 | 47.87 | 48.38 | 1,361,856 | -0.35(-0.72%) |
May 29, 2024 | 49.28 | 49.30 | 48.70 | 48.73 | 1,822,930 | -1.34(-2.68%) |
May 28, 2024 | 50.00 | 50.12 | 49.44 | 50.07 | 2,325,467 | +1.41(+2.90%) |
May 24, 2024 | 48.22 | 48.76 | 48.22 | 48.66 | 1,123,744 | +0.90(+1.88%) |
May 23, 2024 | 48.98 | 48.98 | 47.51 | 47.76 | 1,478,522 | -0.51(-1.06%) |
May 22, 2024 | 50.20 | 50.20 | 48.19 | 48.27 | 3,362,355 | -3.44(-6.65%) |
May 21, 2024 | 52.52 | 52.54 | 51.44 | 51.71 | 2,341,659 | -1.01(-1.92%) |
May 20, 2024 | 52.10 | 52.90 | 51.61 | 52.72 | 2,713,221 | +1.05(+2.03%) |
May 17, 2024 | 50.01 | 51.67 | 50.00 | 51.67 | 3,888,979 | +2.31(+4.68%) |
May 16, 2024 | 49.55 | 49.63 | 49.14 | 49.36 | 1,221,851 | -0.32(-0.64%) |
May 15, 2024 | 50.51 | 50.52 | 48.73 | 49.68 | 3,258,074 | -0.03(-0.06%) |
May 14, 2024 | 48.80 | 50.08 | 48.71 | 49.71 | 2,440,358 | +1.42(+2.94%) |
May 13, 2024 | 48.48 | 48.59 | 48.06 | 48.29 | 972,006 | +0.31(+0.65%) |
May 10, 2024 | 48.31 | 48.73 | 47.94 | 47.98 | 2,228,678 | +0.07(+0.15%) |
May 09, 2024 | 47.16 | 47.98 | 47.01 | 47.91 | 1,056,660 | +1.11(+2.37%) |
May 08, 2024 | 46.75 | 47.01 | 46.34 | 46.80 | 811,629 | -0.61(-1.29%) |
May 07, 2024 | 47.45 | 47.53 | 47.01 | 47.41 | 1,358,665 | +0.06(+0.13%) |
May 06, 2024 | 47.00 | 47.40 | 47.00 | 47.35 | 623,314 | +0.71(+1.52%) |
May 03, 2024 | 46.34 | 46.72 | 45.99 | 46.64 | 664,279 | +0.94(+2.06%) |
May 02, 2024 | 45.77 | 46.10 | 45.03 | 45.70 | 729,348 | +0.13(+0.29%) |