Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 45.50 | 47.00 | 45.33 | 46.79 | 965,532 | +1.21(+2.65%) |
Jun 14, 2024 | 45.89 | 45.89 | 44.64 | 45.58 | 1,125,885 | -0.69(-1.49%) |
Jun 13, 2024 | 44.34 | 46.37 | 44.27 | 46.27 | 1,120,494 | +2.02(+4.56%) |
Jun 12, 2024 | 44.59 | 45.88 | 44.05 | 44.25 | 1,057,630 | +0.71(+1.63%) |
Jun 11, 2024 | 43.49 | 43.78 | 43.26 | 43.54 | 623,974 | -0.26(-0.59%) |
Jun 10, 2024 | 42.84 | 43.91 | 42.50 | 43.80 | 685,792 | +0.45(+1.04%) |
Jun 07, 2024 | 43.53 | 44.13 | 43.31 | 43.35 | 558,958 | -0.54(-1.23%) |
Jun 06, 2024 | 43.54 | 43.96 | 43.25 | 43.89 | 684,580 | +0.30(+0.69%) |
Jun 05, 2024 | 42.48 | 43.63 | 42.09 | 43.59 | 1,062,705 | +1.31(+3.10%) |
Jun 04, 2024 | 44.50 | 44.75 | 42.04 | 42.28 | 1,764,145 | -2.95(-6.52%) |
Jun 03, 2024 | 45.63 | 45.68 | 44.65 | 45.23 | 809,823 | -0.29(-0.64%) |
May 31, 2024 | 45.48 | 45.80 | 44.47 | 45.52 | 1,469,227 | +0.05(+0.11%) |
May 30, 2024 | 45.97 | 46.30 | 45.44 | 45.47 | 1,186,279 | -0.33(-0.72%) |
May 29, 2024 | 46.61 | 46.73 | 45.73 | 45.80 | 1,056,846 | -1.40(-2.97%) |
May 28, 2024 | 47.73 | 47.97 | 47.07 | 47.20 | 1,164,689 | -0.47(-0.99%) |
May 24, 2024 | 47.95 | 48.08 | 47.48 | 47.67 | 900,690 | -0.04(-0.08%) |
May 23, 2024 | 48.51 | 48.60 | 47.52 | 47.71 | 920,504 | -0.56(-1.16%) |
May 22, 2024 | 48.16 | 48.69 | 47.93 | 48.27 | 884,002 | +0.11(+0.23%) |
May 21, 2024 | 48.43 | 48.74 | 48.02 | 48.16 | 1,267,784 | -0.35(-0.72%) |
May 20, 2024 | 47.61 | 48.53 | 47.60 | 48.51 | 879,532 | +0.66(+1.38%) |
May 17, 2024 | 47.44 | 48.00 | 47.40 | 47.85 | 984,886 | +0.35(+0.74%) |
May 16, 2024 | 47.44 | 47.59 | 46.99 | 47.50 | 787,652 | +0.06(+0.13%) |
May 15, 2024 | 47.45 | 47.71 | 46.95 | 47.44 | 947,935 | +0.42(+0.90%) |
May 14, 2024 | 47.16 | 47.58 | 46.65 | 47.02 | 1,480,635 | +0.24(+0.51%) |
May 13, 2024 | 46.81 | 47.51 | 46.74 | 46.78 | 1,125,792 | +0.43(+0.93%) |
May 10, 2024 | 46.82 | 47.07 | 46.27 | 46.35 | 807,688 | -0.08(-0.17%) |
May 09, 2024 | 46.25 | 46.46 | 45.60 | 46.43 | 794,202 | +0.18(+0.39%) |
May 08, 2024 | 45.53 | 46.29 | 45.35 | 46.25 | 1,289,799 | +0.42(+0.91%) |
May 07, 2024 | 44.65 | 46.13 | 44.45 | 45.83 | 1,958,218 | +1.41(+3.17%) |
May 06, 2024 | 44.35 | 44.50 | 43.88 | 44.42 | 1,099,465 | +0.70(+1.60%) |
May 03, 2024 | 44.31 | 44.76 | 43.46 | 43.72 | 1,413,932 | +0.43(+0.99%) |
May 02, 2024 | 42.62 | 44.40 | 41.92 | 43.29 | 1,795,246 | +2.42(+5.91%) |