Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 45.86 | 46.75 | 45.62 | 46.66 | 178,616 | +0.55(+1.19%) |
Jun 24, 2024 | 46.15 | 46.89 | 45.50 | 46.11 | 214,157 | -0.22(-0.47%) |
Jun 21, 2024 | 47.05 | 47.05 | 45.65 | 46.33 | 490,548 | -1.02(-2.15%) |
Jun 20, 2024 | 48.62 | 49.66 | 47.30 | 47.35 | 193,559 | -1.49(-3.05%) |
Jun 18, 2024 | 46.31 | 49.12 | 45.86 | 48.84 | 245,955 | +2.60(+5.62%) |
Jun 17, 2024 | 47.39 | 47.99 | 46.01 | 46.24 | 214,817 | -1.71(-3.57%) |
Jun 14, 2024 | 46.67 | 48.29 | 46.57 | 47.95 | 305,457 | +0.58(+1.22%) |
Jun 13, 2024 | 47.00 | 47.80 | 46.32 | 47.37 | 162,438 | +0.36(+0.77%) |
Jun 12, 2024 | 46.54 | 48.45 | 46.20 | 47.01 | 195,220 | +2.30(+5.14%) |
Jun 11, 2024 | 44.05 | 44.78 | 43.84 | 44.71 | 141,519 | +0.02(+0.04%) |
Jun 10, 2024 | 43.42 | 45.48 | 43.07 | 44.69 | 195,501 | +0.80(+1.82%) |
Jun 07, 2024 | 44.21 | 44.85 | 43.75 | 43.89 | 172,404 | -0.91(-2.03%) |
Jun 06, 2024 | 46.97 | 47.28 | 44.74 | 44.80 | 159,731 | -2.35(-4.98%) |
Jun 05, 2024 | 44.57 | 47.24 | 44.48 | 47.15 | 223,070 | +3.18(+7.23%) |
Jun 04, 2024 | 46.35 | 46.38 | 43.81 | 43.97 | 166,475 | -2.67(-5.72%) |
Jun 03, 2024 | 47.57 | 48.33 | 46.22 | 46.64 | 154,756 | -0.37(-0.79%) |
May 31, 2024 | 46.35 | 47.27 | 45.50 | 47.01 | 281,317 | +0.89(+1.93%) |
May 30, 2024 | 47.19 | 47.50 | 45.74 | 46.12 | 361,070 | -0.30(-0.65%) |
May 29, 2024 | 46.63 | 46.95 | 45.40 | 46.42 | 346,587 | -1.01(-2.13%) |
May 28, 2024 | 49.08 | 49.17 | 46.24 | 47.43 | 239,960 | -1.13(-2.33%) |
May 24, 2024 | 47.72 | 48.59 | 47.17 | 48.56 | 126,567 | +1.41(+2.99%) |
May 23, 2024 | 47.80 | 47.80 | 45.85 | 47.15 | 268,009 | -0.36(-0.76%) |
May 22, 2024 | 49.80 | 49.91 | 47.03 | 47.51 | 233,697 | -2.31(-4.64%) |
May 21, 2024 | 48.70 | 49.97 | 48.30 | 49.82 | 205,003 | +0.81(+1.65%) |
May 20, 2024 | 47.96 | 49.46 | 47.80 | 49.01 | 182,003 | +1.02(+2.13%) |
May 17, 2024 | 47.50 | 48.13 | 47.08 | 47.99 | 135,958 | +0.45(+0.95%) |
May 16, 2024 | 47.41 | 48.60 | 47.01 | 47.54 | 234,387 | +0.08(+0.17%) |
May 15, 2024 | 47.39 | 49.15 | 47.12 | 47.46 | 283,427 | +0.81(+1.74%) |
May 14, 2024 | 45.21 | 46.76 | 44.07 | 46.65 | 260,888 | +2.58(+5.85%) |
May 13, 2024 | 44.10 | 44.45 | 42.93 | 44.07 | 363,772 | +0.18(+0.41%) |
May 10, 2024 | 42.75 | 43.94 | 41.99 | 43.89 | 339,608 | +0.82(+1.90%) |
May 09, 2024 | 43.24 | 43.60 | 42.16 | 43.07 | 405,274 | -0.20(-0.46%) |
May 08, 2024 | 43.37 | 46.59 | 40.48 | 43.27 | 797,549 | -4.30(-9.04%) |
May 07, 2024 | 47.15 | 47.94 | 46.84 | 47.57 | 389,740 | +0.42(+0.89%) |
May 06, 2024 | 44.88 | 47.16 | 44.66 | 47.15 | 428,380 | +2.64(+5.93%) |
May 03, 2024 | 45.00 | 45.67 | 43.93 | 44.51 | 459,784 | +0.24(+0.54%) |
May 02, 2024 | 43.98 | 44.45 | 42.70 | 44.27 | 283,525 | +1.17(+2.71%) |
May 01, 2024 | 43.34 | 43.91 | 42.44 | 43.10 | 341,093 | -0.32(-0.74%) |
Apr 30, 2024 | 42.86 | 43.72 | 42.56 | 43.42 | 278,726 | +0.16(+0.37%) |
Apr 29, 2024 | 43.27 | 43.59 | 42.59 | 43.26 | 274,661 | +0.15(+0.35%) |
Apr 26, 2024 | 41.61 | 43.60 | 40.84 | 43.11 | 352,018 | +1.95(+4.74%) |
Apr 25, 2024 | 40.58 | 41.39 | 40.00 | 41.16 | 202,601 | -0.23(-0.56%) |
Apr 24, 2024 | 41.10 | 42.08 | 40.68 | 41.39 | 210,256 | +0.09(+0.22%) |
Apr 23, 2024 | 39.00 | 41.64 | 39.00 | 41.30 | 236,468 | +2.26(+5.79%) |
Apr 22, 2024 | 40.33 | 40.67 | 38.63 | 39.04 | 384,455 | -1.16(-2.89%) |
Apr 19, 2024 | 41.70 | 42.20 | 39.44 | 40.20 | 553,227 | -1.72(-4.10%) |
Apr 18, 2024 | 39.05 | 42.16 | 38.00 | 41.92 | 2,023,992 | +4.77(+12.84%) |
Apr 17, 2024 | 40.44 | 40.55 | 35.60 | 37.15 | 726,320 | -4.80(-11.44%) |
Apr 16, 2024 | 42.35 | 42.63 | 41.56 | 41.95 | 83,657 | -0.70(-1.64%) |
Apr 15, 2024 | 44.60 | 45.02 | 42.47 | 42.65 | 198,602 | -2.01(-4.50%) |
Apr 12, 2024 | 44.88 | 45.65 | 44.51 | 44.66 | 208,778 | -0.45(-1.00%) |
Apr 11, 2024 | 44.64 | 45.31 | 43.32 | 45.11 | 183,827 | +0.47(+1.05%) |
Apr 10, 2024 | 43.48 | 44.97 | 43.48 | 44.64 | 262,145 | -0.50(-1.11%) |
Apr 09, 2024 | 45.28 | 45.28 | 44.01 | 45.14 | 131,117 | -0.13(-0.29%) |
Apr 08, 2024 | 44.68 | 45.54 | 44.13 | 45.27 | 165,368 | +0.91(+2.05%) |
Apr 05, 2024 | 43.66 | 45.04 | 43.46 | 44.36 | 156,944 | +0.47(+1.07%) |
Apr 04, 2024 | 44.71 | 45.00 | 43.70 | 43.89 | 266,866 | -0.07(-0.16%) |
Apr 03, 2024 | 44.27 | 44.68 | 43.35 | 43.96 | 234,101 | -0.01(-0.02%) |
Apr 02, 2024 | 39.86 | 45.16 | 38.71 | 43.97 | 570,643 | +4.57(+11.60%) |