Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 49.59 | 50.85 | 49.31 | 49.67 | 1,051,403 | +0.49(+1.00%) |
Jun 27, 2024 | 47.60 | 49.22 | 47.60 | 49.18 | 60,110 | +1.32(+2.76%) |
Jun 26, 2024 | 46.74 | 48.16 | 46.70 | 47.86 | 70,866 | +0.58(+1.23%) |
Jun 25, 2024 | 47.70 | 48.14 | 47.17 | 47.28 | 42,492 | -0.73(-1.52%) |
Jun 24, 2024 | 47.25 | 48.52 | 47.02 | 48.01 | 57,405 | +0.81(+1.72%) |
Jun 21, 2024 | 47.90 | 47.95 | 47.15 | 47.20 | 150,088 | -0.36(-0.76%) |
Jun 20, 2024 | 47.66 | 48.20 | 47.40 | 47.56 | 43,954 | -0.54(-1.12%) |
Jun 18, 2024 | 47.53 | 48.56 | 47.53 | 48.10 | 45,749 | +0.17(+0.35%) |
Jun 17, 2024 | 46.95 | 47.98 | 46.59 | 47.93 | 47,074 | +0.77(+1.63%) |
Jun 14, 2024 | 47.15 | 47.56 | 46.40 | 47.16 | 65,895 | -0.75(-1.56%) |
Jun 13, 2024 | 47.66 | 47.95 | 47.18 | 47.91 | 63,616 | +0.11(+0.23%) |
Jun 12, 2024 | 46.90 | 48.78 | 46.90 | 47.80 | 89,613 | +1.98(+4.32%) |
Jun 11, 2024 | 45.16 | 46.29 | 45.01 | 45.82 | 100,993 | +0.23(+0.50%) |
Jun 10, 2024 | 45.21 | 45.71 | 44.97 | 45.59 | 88,803 | -0.08(-0.17%) |
Jun 07, 2024 | 45.10 | 45.79 | 45.10 | 45.67 | 48,292 | -0.07(-0.15%) |
Jun 06, 2024 | 45.46 | 45.82 | 45.21 | 45.74 | 49,315 | +0.08(+0.17%) |
Jun 05, 2024 | 45.40 | 45.86 | 44.97 | 45.66 | 50,849 | +0.52(+1.14%) |
Jun 04, 2024 | 44.89 | 45.33 | 44.73 | 45.14 | 43,696 | -0.26(-0.57%) |
Jun 03, 2024 | 46.67 | 46.78 | 45.39 | 45.40 | 42,656 | -1.15(-2.48%) |
May 31, 2024 | 46.37 | 47.34 | 46.03 | 46.55 | 55,045 | +0.42(+0.90%) |
May 30, 2024 | 45.24 | 46.15 | 45.05 | 46.14 | 61,294 | +1.59(+3.57%) |
May 29, 2024 | 44.56 | 44.85 | 44.08 | 44.55 | 77,492 | -0.86(-1.90%) |
May 28, 2024 | 46.38 | 46.56 | 45.30 | 45.41 | 75,413 | -0.99(-2.14%) |
May 24, 2024 | 46.46 | 46.52 | 45.92 | 46.40 | 59,543 | +0.26(+0.56%) |
May 23, 2024 | 47.47 | 47.47 | 45.86 | 46.15 | 65,495 | -1.22(-2.58%) |
May 22, 2024 | 48.55 | 48.66 | 47.19 | 47.37 | 74,067 | -1.21(-2.50%) |
May 21, 2024 | 48.04 | 48.65 | 48.04 | 48.58 | 55,313 | +0.62(+1.28%) |
May 20, 2024 | 49.07 | 49.35 | 47.96 | 47.96 | 54,716 | -1.25(-2.54%) |
May 17, 2024 | 48.95 | 49.52 | 48.56 | 49.22 | 57,765 | +0.46(+0.94%) |
May 16, 2024 | 48.34 | 48.89 | 48.34 | 48.76 | 49,754 | +0.07(+0.14%) |
May 15, 2024 | 48.41 | 48.70 | 48.13 | 48.69 | 52,571 | +0.80(+1.68%) |
May 14, 2024 | 47.92 | 48.40 | 47.43 | 47.89 | 44,356 | +0.54(+1.13%) |
May 13, 2024 | 48.39 | 48.44 | 47.26 | 47.35 | 43,972 | -0.49(-1.02%) |
May 10, 2024 | 48.05 | 48.25 | 47.46 | 47.84 | 50,654 | -0.15(-0.31%) |
May 09, 2024 | 47.19 | 48.05 | 47.17 | 47.98 | 79,398 | +0.94(+2.01%) |
May 08, 2024 | 46.16 | 47.12 | 46.00 | 47.04 | 41,045 | +0.70(+1.50%) |
May 07, 2024 | 46.77 | 47.14 | 46.30 | 46.35 | 57,011 | -0.13(-0.28%) |
May 06, 2024 | 46.75 | 47.37 | 46.45 | 46.47 | 68,759 | -0.20(-0.43%) |
May 03, 2024 | 46.80 | 47.48 | 46.44 | 46.67 | 41,874 | +0.34(+0.73%) |
May 02, 2024 | 46.03 | 46.41 | 45.73 | 46.34 | 63,770 | +0.64(+1.39%) |
May 01, 2024 | 44.65 | 46.25 | 44.04 | 45.70 | 84,922 | +1.43(+3.23%) |
Apr 30, 2024 | 44.72 | 45.24 | 44.17 | 44.27 | 101,993 | -0.90(-2.00%) |
Apr 29, 2024 | 45.92 | 46.07 | 44.86 | 45.17 | 71,542 | -0.69(-1.50%) |
Apr 26, 2024 | 46.02 | 46.49 | 45.17 | 45.86 | 87,970 | -0.03(-0.06%) |
Apr 25, 2024 | 47.78 | 47.79 | 45.65 | 45.89 | 131,839 | -1.92(-4.01%) |
Apr 24, 2024 | 45.11 | 47.87 | 45.11 | 47.81 | 115,050 | +2.40(+5.30%) |
Apr 23, 2024 | 44.51 | 45.81 | 44.51 | 45.40 | 84,056 | +0.79(+1.76%) |
Apr 22, 2024 | 44.96 | 45.31 | 44.51 | 44.62 | 71,376 | -0.39(-0.86%) |
Apr 19, 2024 | 42.60 | 45.01 | 42.51 | 45.00 | 101,589 | +2.30(+5.37%) |
Apr 18, 2024 | 42.23 | 43.10 | 42.11 | 42.71 | 130,208 | +0.63(+1.49%) |
Apr 17, 2024 | 43.12 | 43.38 | 42.08 | 42.08 | 125,702 | -0.65(-1.51%) |
Apr 16, 2024 | 43.04 | 43.54 | 42.27 | 42.73 | 98,710 | -0.86(-1.98%) |
Apr 15, 2024 | 44.04 | 44.38 | 43.23 | 43.59 | 54,651 | -0.07(-0.16%) |
Apr 12, 2024 | 43.44 | 43.84 | 43.29 | 43.66 | 51,370 | -0.27(-0.61%) |
Apr 11, 2024 | 43.93 | 44.21 | 43.50 | 43.93 | 62,225 | +0.11(+0.25%) |
Apr 10, 2024 | 45.62 | 45.62 | 43.37 | 43.82 | 99,379 | -2.95(-6.31%) |
Apr 09, 2024 | 46.58 | 47.06 | 46.31 | 46.77 | 83,033 | +0.35(+0.75%) |
Apr 08, 2024 | 45.96 | 46.51 | 45.73 | 46.42 | 54,170 | +0.56(+1.21%) |
Apr 05, 2024 | 46.30 | 46.85 | 45.69 | 45.87 | 75,633 | -0.66(-1.41%) |
Apr 04, 2024 | 46.93 | 47.44 | 46.19 | 46.52 | 87,774 | +0.31(+0.67%) |
Apr 03, 2024 | 45.88 | 46.53 | 45.69 | 46.22 | 62,772 | -0.06(-0.13%) |
Apr 02, 2024 | 46.79 | 47.43 | 45.92 | 46.28 | 107,790 | -1.15(-2.43%) |