Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 46.92 | 46.95 | 46.49 | 46.71 | 710,366 | -0.63(-1.33%) |
Jun 13, 2024 | 47.80 | 47.82 | 47.11 | 47.34 | 567,476 | -0.53(-1.11%) |
Jun 12, 2024 | 48.19 | 48.59 | 47.74 | 47.87 | 844,708 | +0.73(+1.55%) |
Jun 11, 2024 | 47.02 | 47.23 | 46.68 | 47.14 | 690,870 | -0.19(-0.40%) |
Jun 10, 2024 | 46.85 | 47.37 | 46.71 | 47.33 | 697,053 | +0.14(+0.30%) |
Jun 07, 2024 | 47.26 | 47.57 | 47.06 | 47.19 | 699,569 | -0.46(-0.97%) |
Jun 06, 2024 | 47.82 | 47.95 | 47.53 | 47.65 | 614,982 | -0.29(-0.60%) |
Jun 05, 2024 | 47.60 | 47.94 | 47.24 | 47.94 | 501,098 | +0.64(+1.35%) |
Jun 04, 2024 | 47.64 | 47.71 | 47.26 | 47.30 | 730,969 | -0.64(-1.34%) |
Jun 03, 2024 | 48.54 | 48.54 | 47.62 | 47.94 | 808,372 | -0.20(-0.42%) |
May 31, 2024 | 47.93 | 48.20 | 47.55 | 48.14 | 690,308 | +0.43(+0.90%) |
May 30, 2024 | 47.51 | 47.87 | 47.47 | 47.71 | 661,994 | +0.40(+0.85%) |
May 29, 2024 | 47.38 | 47.47 | 47.22 | 47.31 | 746,970 | -0.62(-1.29%) |
May 28, 2024 | 48.35 | 48.45 | 47.71 | 47.93 | 701,257 | -0.17(-0.35%) |
May 24, 2024 | 47.97 | 48.12 | 47.77 | 48.10 | 703,643 | +0.46(+0.97%) |
May 23, 2024 | 48.58 | 48.58 | 47.46 | 47.64 | 665,800 | -0.77(-1.59%) |
May 22, 2024 | 48.57 | 48.72 | 48.20 | 48.41 | 600,943 | -0.31(-0.64%) |
May 21, 2024 | 48.66 | 48.78 | 48.59 | 48.72 | 521,850 | -0.10(-0.20%) |
May 20, 2024 | 48.70 | 49.00 | 48.62 | 48.82 | 648,710 | +0.13(+0.27%) |
May 17, 2024 | 48.66 | 48.82 | 48.54 | 48.69 | 741,910 | -0.01(-0.02%) |
May 16, 2024 | 48.94 | 49.02 | 48.67 | 48.70 | 746,591 | -0.34(-0.69%) |
May 15, 2024 | 49.04 | 49.20 | 48.78 | 49.04 | 843,432 | +0.45(+0.93%) |
May 14, 2024 | 48.54 | 48.77 | 48.38 | 48.59 | 832,018 | +0.50(+1.04%) |
May 13, 2024 | 48.35 | 48.52 | 48.06 | 48.09 | 933,022 | +0.06(+0.12%) |
May 10, 2024 | 48.41 | 48.48 | 47.90 | 48.03 | 777,728 | -0.24(-0.50%) |
May 09, 2024 | 47.83 | 48.29 | 47.70 | 48.27 | 776,795 | +0.49(+1.03%) |
May 08, 2024 | 47.61 | 47.79 | 47.52 | 47.78 | 692,103 | -0.26(-0.54%) |
May 07, 2024 | 48.05 | 48.32 | 47.99 | 48.04 | 607,096 | +0.06(+0.13%) |
May 06, 2024 | 47.72 | 48.03 | 47.72 | 47.98 | 985,776 | +0.62(+1.31%) |
May 03, 2024 | 47.67 | 47.88 | 47.25 | 47.36 | 1,475,876 | +0.45(+0.96%) |
May 02, 2024 | 46.75 | 46.98 | 46.22 | 46.91 | 980,932 | +0.73(+1.58%) |