Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 44.76 | 45.88 | 44.76 | 45.73 | 602,001 | +1.84(+4.19%) |
Jun 11, 2024 | 44.04 | 44.33 | 43.75 | 43.89 | 414,707 | -0.58(-1.30%) |
Jun 10, 2024 | 43.52 | 44.60 | 43.52 | 44.47 | 785,076 | +0.48(+1.09%) |
Jun 07, 2024 | 43.35 | 44.25 | 43.05 | 43.99 | 565,627 | +0.12(+0.27%) |
Jun 06, 2024 | 43.58 | 44.24 | 43.46 | 43.87 | 452,354 | +0.17(+0.39%) |
Jun 05, 2024 | 43.63 | 43.98 | 43.29 | 43.70 | 497,900 | +0.27(+0.62%) |
Jun 04, 2024 | 43.05 | 44.27 | 43.04 | 43.43 | 468,594 | -0.05(-0.11%) |
Jun 03, 2024 | 44.44 | 44.44 | 43.22 | 43.48 | 450,264 | -0.46(-1.05%) |
May 31, 2024 | 43.56 | 44.13 | 43.28 | 43.94 | 794,736 | +0.60(+1.38%) |
May 30, 2024 | 43.41 | 43.74 | 43.26 | 43.34 | 424,626 | +0.13(+0.30%) |
May 29, 2024 | 43.43 | 43.51 | 42.84 | 43.21 | 431,995 | -0.82(-1.86%) |
May 28, 2024 | 44.61 | 44.75 | 43.72 | 44.03 | 642,742 | -0.12(-0.27%) |
May 24, 2024 | 43.22 | 44.39 | 43.22 | 44.15 | 482,318 | +1.25(+2.91%) |
May 23, 2024 | 44.31 | 44.31 | 42.85 | 42.90 | 705,829 | -1.30(-2.94%) |
May 22, 2024 | 44.87 | 45.07 | 44.02 | 44.20 | 370,727 | -0.86(-1.91%) |
May 21, 2024 | 45.40 | 45.59 | 44.77 | 45.06 | 386,502 | -0.58(-1.27%) |
May 20, 2024 | 45.01 | 45.66 | 45.01 | 45.64 | 979,315 | +0.59(+1.31%) |
May 17, 2024 | 46.11 | 46.17 | 45.04 | 45.05 | 348,548 | -1.06(-2.30%) |
May 16, 2024 | 46.47 | 46.50 | 45.95 | 46.11 | 376,638 | +0.47(+1.03%) |
May 15, 2024 | 46.20 | 46.33 | 45.48 | 45.64 | 395,230 | -0.30(-0.65%) |
May 14, 2024 | 45.91 | 46.33 | 45.74 | 45.94 | 409,906 | +0.37(+0.81%) |
May 13, 2024 | 45.86 | 46.27 | 45.39 | 45.57 | 357,452 | +0.11(+0.24%) |
May 10, 2024 | 45.64 | 45.64 | 44.85 | 45.46 | 333,753 | -0.06(-0.13%) |
May 09, 2024 | 44.98 | 45.63 | 44.54 | 45.52 | 246,417 | +0.61(+1.36%) |
May 08, 2024 | 45.16 | 45.66 | 44.82 | 44.91 | 418,441 | -0.54(-1.19%) |
May 07, 2024 | 45.62 | 46.37 | 45.42 | 45.45 | 501,443 | -0.02(-0.04%) |
May 06, 2024 | 45.14 | 45.57 | 45.13 | 45.47 | 455,425 | +0.77(+1.72%) |
May 03, 2024 | 45.33 | 45.69 | 44.52 | 44.70 | 361,958 | +0.20(+0.45%) |
May 02, 2024 | 44.35 | 44.66 | 43.69 | 44.50 | 388,811 | +0.77(+1.76%) |