Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 45.75 | 46.39 | 44.81 | 45.84 | 192,887 | +0.60(+1.33%) |
Jun 27, 2024 | 46.21 | 46.32 | 45.00 | 45.24 | 100,245 | -0.79(-1.72%) |
Jun 26, 2024 | 45.94 | 46.03 | 45.00 | 46.03 | 103,808 | +0.30(+0.66%) |
Jun 25, 2024 | 46.47 | 46.47 | 45.43 | 45.73 | 111,646 | -0.80(-1.72%) |
Jun 24, 2024 | 48.15 | 48.91 | 46.23 | 46.53 | 140,530 | -1.99(-4.10%) |
Jun 21, 2024 | 47.12 | 48.63 | 46.70 | 48.52 | 1,720,555 | +1.31(+2.77%) |
Jun 20, 2024 | 46.64 | 47.76 | 46.60 | 47.21 | 198,032 | +0.24(+0.51%) |
Jun 18, 2024 | 46.36 | 47.07 | 45.85 | 46.97 | 161,302 | +0.35(+0.75%) |
Jun 17, 2024 | 46.31 | 47.29 | 46.16 | 46.62 | 155,576 | -0.16(-0.34%) |
Jun 14, 2024 | 47.39 | 47.63 | 45.40 | 46.78 | 110,893 | -0.92(-1.93%) |
Jun 13, 2024 | 48.67 | 48.67 | 47.05 | 47.70 | 127,776 | -1.16(-2.37%) |
Jun 12, 2024 | 49.46 | 49.79 | 48.52 | 48.86 | 114,181 | +0.59(+1.22%) |
Jun 11, 2024 | 47.20 | 48.45 | 46.81 | 48.27 | 101,977 | +0.78(+1.64%) |
Jun 10, 2024 | 47.59 | 48.00 | 46.32 | 47.49 | 161,106 | -0.44(-0.92%) |
Jun 07, 2024 | 46.06 | 48.33 | 46.06 | 47.93 | 129,079 | +1.45(+3.12%) |
Jun 06, 2024 | 48.01 | 48.01 | 46.43 | 46.48 | 106,477 | -1.79(-3.71%) |
Jun 05, 2024 | 47.43 | 48.54 | 46.90 | 48.27 | 97,285 | +0.89(+1.88%) |
Jun 04, 2024 | 48.59 | 48.59 | 46.48 | 47.38 | 93,781 | -1.15(-2.37%) |
Jun 03, 2024 | 49.96 | 49.96 | 47.53 | 48.53 | 116,709 | -1.15(-2.31%) |
May 31, 2024 | 49.08 | 49.86 | 48.16 | 49.68 | 86,621 | +0.59(+1.20%) |
May 30, 2024 | 49.57 | 49.61 | 48.73 | 49.09 | 55,597 | +0.01(+0.02%) |
May 29, 2024 | 49.78 | 50.10 | 48.49 | 49.08 | 115,691 | -0.56(-1.13%) |
May 28, 2024 | 49.60 | 51.17 | 49.32 | 49.64 | 116,997 | +0.04(+0.08%) |
May 24, 2024 | 51.52 | 51.55 | 49.26 | 49.60 | 76,668 | -1.81(-3.52%) |
May 23, 2024 | 51.36 | 51.71 | 50.57 | 51.41 | 132,914 | +0.39(+0.76%) |
May 22, 2024 | 51.77 | 51.86 | 50.73 | 51.02 | 93,863 | -1.06(-2.04%) |
May 21, 2024 | 50.61 | 52.26 | 50.06 | 52.08 | 130,818 | +1.23(+2.42%) |
May 20, 2024 | 51.00 | 52.25 | 50.75 | 50.85 | 113,056 | -0.26(-0.51%) |
May 17, 2024 | 51.23 | 51.83 | 50.96 | 51.11 | 92,383 | +0.16(+0.31%) |
May 16, 2024 | 51.35 | 51.35 | 50.29 | 50.95 | 126,791 | -0.33(-0.64%) |
May 15, 2024 | 51.33 | 51.91 | 50.76 | 51.28 | 114,108 | +0.50(+0.98%) |
May 14, 2024 | 51.18 | 51.59 | 50.26 | 50.78 | 142,108 | +0.27(+0.53%) |
May 13, 2024 | 52.11 | 52.35 | 50.29 | 50.51 | 261,907 | -1.50(-2.88%) |
May 10, 2024 | 51.44 | 53.47 | 49.64 | 52.01 | 204,573 | +0.96(+1.88%) |
May 09, 2024 | 52.99 | 53.90 | 45.55 | 51.05 | 284,247 | -4.45(-8.02%) |
May 08, 2024 | 53.15 | 55.91 | 53.15 | 55.50 | 89,099 | +1.96(+3.66%) |
May 07, 2024 | 53.36 | 54.33 | 53.26 | 53.54 | 71,973 | +0.18(+0.34%) |
May 06, 2024 | 52.75 | 54.07 | 52.75 | 53.36 | 87,453 | +1.03(+1.97%) |
May 03, 2024 | 52.49 | 53.39 | 51.90 | 52.33 | 89,040 | +0.52(+1.00%) |
May 02, 2024 | 50.29 | 51.81 | 50.09 | 51.81 | 75,928 | +2.14(+4.31%) |
May 01, 2024 | 48.91 | 50.54 | 48.91 | 49.67 | 113,468 | +0.91(+1.87%) |
Apr 30, 2024 | 49.90 | 49.98 | 48.71 | 48.76 | 71,809 | -1.39(-2.77%) |
Apr 29, 2024 | 50.93 | 51.27 | 50.03 | 50.15 | 82,224 | -0.75(-1.47%) |
Apr 26, 2024 | 51.18 | 51.62 | 50.48 | 50.90 | 65,077 | -0.07(-0.14%) |
Apr 25, 2024 | 51.23 | 51.38 | 50.29 | 50.97 | 61,384 | -0.94(-1.81%) |
Apr 24, 2024 | 51.45 | 52.41 | 51.17 | 51.91 | 60,527 | +0.35(+0.68%) |
Apr 23, 2024 | 50.32 | 51.75 | 50.32 | 51.56 | 62,076 | +1.51(+3.02%) |
Apr 22, 2024 | 50.37 | 50.68 | 49.84 | 50.05 | 61,445 | -0.42(-0.83%) |
Apr 19, 2024 | 49.84 | 51.30 | 49.84 | 50.47 | 72,280 | +0.32(+0.64%) |
Apr 18, 2024 | 50.48 | 51.55 | 49.98 | 50.15 | 77,040 | -0.33(-0.65%) |
Apr 17, 2024 | 52.80 | 52.80 | 50.26 | 50.48 | 92,004 | -1.99(-3.79%) |
Apr 16, 2024 | 52.47 | 53.08 | 52.00 | 52.47 | 76,812 | -0.50(-0.94%) |
Apr 15, 2024 | 54.32 | 55.15 | 52.79 | 52.97 | 53,359 | -1.05(-1.94%) |
Apr 12, 2024 | 54.79 | 55.35 | 53.87 | 54.02 | 75,185 | -0.89(-1.62%) |
Apr 11, 2024 | 55.52 | 55.62 | 54.76 | 54.91 | 70,729 | -0.76(-1.37%) |
Apr 10, 2024 | 55.20 | 55.89 | 54.52 | 55.67 | 105,454 | -0.82(-1.45%) |
Apr 09, 2024 | 56.12 | 57.19 | 55.56 | 56.49 | 97,554 | +0.57(+1.02%) |
Apr 08, 2024 | 55.84 | 56.49 | 55.39 | 55.92 | 67,255 | +0.19(+0.34%) |
Apr 05, 2024 | 54.39 | 56.16 | 54.39 | 55.73 | 85,035 | +1.14(+2.09%) |
Apr 04, 2024 | 54.88 | 57.38 | 54.16 | 54.59 | 191,629 | +0.41(+0.76%) |
Apr 03, 2024 | 52.77 | 54.18 | 52.77 | 54.18 | 80,541 | +1.14(+2.15%) |
Apr 02, 2024 | 53.41 | 53.41 | 52.49 | 53.04 | 81,122 | -0.67(-1.25%) |