Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 37.00 | 37.00 | 35.80 | 35.80 | 502,444 | -0.44(-1.21%) |
Jun 12, 2024 | 36.48 | 36.95 | 36.00 | 36.24 | 930,076 | -0.76(-2.05%) |
Jun 11, 2024 | 37.66 | 37.91 | 36.68 | 37.00 | 102,977 | -0.71(-1.88%) |
Jun 10, 2024 | 37.80 | 38.29 | 37.00 | 37.71 | 226,197 | -0.13(-0.36%) |
Jun 07, 2024 | 41.70 | 41.70 | 37.77 | 37.84 | 487,330 | -3.88(-9.31%) |
Jun 06, 2024 | 44.14 | 44.54 | 40.47 | 41.73 | 290,042 | -2.53(-5.72%) |
Jun 05, 2024 | 42.72 | 44.38 | 41.40 | 44.26 | 188,422 | +2.57(+6.16%) |
Jun 04, 2024 | 39.79 | 41.83 | 39.79 | 41.69 | 104,101 | +1.24(+3.07%) |
Jun 03, 2024 | 44.50 | 45.40 | 38.17 | 40.45 | 185,694 | -7.04(-14.83%) |
May 31, 2024 | 45.42 | 48.07 | 45.42 | 47.49 | 25,926 | +1.78(+3.89%) |
May 30, 2024 | 46.67 | 46.76 | 45.71 | 45.71 | 27,709 | -1.65(-3.48%) |
May 29, 2024 | 47.51 | 48.25 | 46.96 | 47.36 | 29,447 | -1.09(-2.25%) |
May 28, 2024 | 49.21 | 49.84 | 48.41 | 48.45 | 23,223 | -1.79(-3.56%) |
May 24, 2024 | 48.66 | 50.24 | 48.00 | 50.24 | 7,810 | +2.27(+4.74%) |
May 23, 2024 | 50.00 | 50.01 | 47.80 | 47.97 | 28,823 | -1.55(-3.13%) |
May 22, 2024 | 50.01 | 50.21 | 49.30 | 49.52 | 12,858 | -0.72(-1.43%) |
May 21, 2024 | 51.84 | 51.84 | 50.24 | 50.24 | 76,526 | -0.86(-1.68%) |
May 20, 2024 | 52.01 | 52.51 | 51.10 | 51.10 | 11,420 | -1.52(-2.89%) |
May 17, 2024 | 52.70 | 53.37 | 52.60 | 52.62 | 44,985 | -0.21(-0.40%) |
May 16, 2024 | 52.23 | 53.17 | 52.23 | 52.83 | 8,572 | +0.18(+0.34%) |
May 15, 2024 | 51.93 | 53.10 | 51.32 | 52.65 | 16,903 | +1.05(+2.03%) |
May 14, 2024 | 52.81 | 52.81 | 51.60 | 51.60 | 8,238 | -1.70(-3.18%) |
May 13, 2024 | 52.97 | 53.30 | 52.32 | 53.30 | 12,067 | +1.05(+2.00%) |
May 10, 2024 | 52.42 | 52.70 | 52.21 | 52.25 | 8,373 | +0.20(+0.38%) |
May 09, 2024 | 51.01 | 52.21 | 51.01 | 52.05 | 9,254 | +0.19(+0.37%) |
May 08, 2024 | 51.00 | 51.86 | 50.49 | 51.86 | 14,254 | +0.88(+1.73%) |
May 07, 2024 | 51.00 | 51.72 | 50.90 | 50.98 | 15,864 | -0.13(-0.25%) |
May 06, 2024 | 51.25 | 51.40 | 51.11 | 51.11 | 10,458 | -0.13(-0.26%) |
May 03, 2024 | 50.59 | 51.24 | 50.55 | 51.24 | 11,704 | +0.80(+1.60%) |
May 02, 2024 | 50.80 | 51.35 | 50.44 | 50.44 | 9,506 | +0.70(+1.40%) |
May 01, 2024 | 49.87 | 50.44 | 49.41 | 49.74 | 12,025 | +0.26(+0.53%) |
Apr 30, 2024 | 50.00 | 50.81 | 49.48 | 49.48 | 221,945 | -0.02(-0.04%) |
Apr 29, 2024 | 50.57 | 50.57 | 49.36 | 49.50 | 67,426 | -1.01(-2.00%) |
Apr 26, 2024 | 51.57 | 51.58 | 50.20 | 50.51 | 40,492 | -0.56(-1.10%) |
Apr 25, 2024 | 49.90 | 51.09 | 49.85 | 51.07 | 21,172 | -0.22(-0.43%) |
Apr 24, 2024 | 51.48 | 52.71 | 50.82 | 51.29 | 14,005 | -1.19(-2.27%) |
Apr 23, 2024 | 52.79 | 53.08 | 52.17 | 52.48 | 14,019 | -0.56(-1.06%) |
Apr 22, 2024 | 50.68 | 53.04 | 50.64 | 53.04 | 24,482 | +2.36(+4.66%) |
Apr 19, 2024 | 50.33 | 50.97 | 49.45 | 50.68 | 14,644 | -0.44(-0.85%) |
Apr 18, 2024 | 50.46 | 51.31 | 50.46 | 51.12 | 10,153 | +0.52(+1.04%) |
Apr 17, 2024 | 51.29 | 51.38 | 50.44 | 50.59 | 42,032 | +0.74(+1.48%) |
Apr 16, 2024 | 52.42 | 52.87 | 49.73 | 49.85 | 21,115 | -1.83(-3.54%) |
Apr 15, 2024 | 52.75 | 53.41 | 51.68 | 51.68 | 18,200 | -0.93(-1.77%) |
Apr 12, 2024 | 52.62 | 53.04 | 52.40 | 52.61 | 24,440 | -0.39(-0.74%) |
Apr 11, 2024 | 52.92 | 53.67 | 52.84 | 53.00 | 13,106 | +0.22(+0.42%) |
Apr 10, 2024 | 52.20 | 52.78 | 51.89 | 52.78 | 14,763 | -0.03(-0.06%) |
Apr 09, 2024 | 54.38 | 55.39 | 52.73 | 52.81 | 19,088 | -1.85(-3.38%) |
Apr 08, 2024 | 55.18 | 55.35 | 54.49 | 54.66 | 12,608 | -0.21(-0.38%) |
Apr 05, 2024 | 55.43 | 55.58 | 54.59 | 54.87 | 10,341 | +0.18(+0.33%) |
Apr 04, 2024 | 53.95 | 55.62 | 53.95 | 54.69 | 9,960 | +1.22(+2.29%) |
Apr 03, 2024 | 53.87 | 53.87 | 53.40 | 53.47 | 15,664 | -0.36(-0.68%) |
Apr 02, 2024 | 54.27 | 54.27 | 53.25 | 53.83 | 11,903 | +0.91(+1.72%) |