Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 45.97 | 45.97 | 43.62 | 44.31 | 335,464 | +1.10(+2.55%) |
Jun 11, 2024 | 43.39 | 43.65 | 42.54 | 43.21 | 276,011 | -0.69(-1.57%) |
Jun 10, 2024 | 41.09 | 43.93 | 40.97 | 43.90 | 350,029 | +2.21(+5.30%) |
Jun 07, 2024 | 41.38 | 41.96 | 40.40 | 41.69 | 533,001 | -0.43(-1.01%) |
Jun 06, 2024 | 43.65 | 43.74 | 41.95 | 42.12 | 336,226 | -1.73(-3.96%) |
Jun 05, 2024 | 44.28 | 45.17 | 43.56 | 43.85 | 434,140 | -0.13(-0.30%) |
Jun 04, 2024 | 45.51 | 45.86 | 43.65 | 43.98 | 302,576 | -1.95(-4.25%) |
Jun 03, 2024 | 46.49 | 47.43 | 44.94 | 45.93 | 270,676 | +0.29(+0.64%) |
May 31, 2024 | 46.74 | 47.33 | 45.38 | 45.64 | 416,004 | -0.72(-1.55%) |
May 30, 2024 | 45.48 | 46.57 | 45.08 | 46.36 | 372,525 | +1.18(+2.61%) |
May 29, 2024 | 46.58 | 47.49 | 45.01 | 45.18 | 424,597 | -2.68(-5.60%) |
May 28, 2024 | 48.19 | 49.39 | 46.71 | 47.86 | 333,798 | -0.17(-0.35%) |
May 24, 2024 | 46.32 | 49.45 | 45.61 | 48.03 | 315,789 | +1.99(+4.32%) |
May 23, 2024 | 48.39 | 48.45 | 45.84 | 46.04 | 429,336 | -1.83(-3.82%) |
May 22, 2024 | 49.29 | 50.21 | 47.71 | 47.87 | 290,755 | -1.34(-2.72%) |
May 21, 2024 | 51.94 | 52.07 | 48.14 | 49.21 | 571,804 | -3.21(-6.12%) |
May 20, 2024 | 50.19 | 53.10 | 50.00 | 52.42 | 450,677 | +2.11(+4.19%) |
May 17, 2024 | 54.59 | 54.59 | 50.19 | 50.31 | 442,861 | -3.44(-6.40%) |
May 16, 2024 | 52.89 | 54.22 | 52.89 | 53.75 | 484,914 | +0.45(+0.84%) |
May 15, 2024 | 55.54 | 55.54 | 51.98 | 53.30 | 656,802 | -0.70(-1.30%) |
May 14, 2024 | 53.72 | 54.72 | 52.85 | 54.00 | 1,776,538 | +1.27(+2.41%) |
May 13, 2024 | 54.07 | 54.96 | 52.58 | 52.73 | 296,291 | -0.49(-0.92%) |
May 10, 2024 | 56.10 | 56.10 | 51.30 | 53.22 | 211,163 | +0.30(+0.57%) |
May 09, 2024 | 51.59 | 53.05 | 50.81 | 52.92 | 185,118 | +1.66(+3.24%) |
May 08, 2024 | 51.33 | 52.23 | 49.57 | 51.26 | 181,945 | -0.96(-1.84%) |
May 07, 2024 | 54.20 | 54.31 | 51.05 | 52.22 | 188,503 | -2.09(-3.85%) |
May 06, 2024 | 54.54 | 55.31 | 53.44 | 54.31 | 227,295 | +0.12(+0.22%) |
May 03, 2024 | 53.79 | 54.89 | 52.26 | 54.19 | 346,103 | +1.99(+3.81%) |
May 02, 2024 | 51.66 | 52.55 | 50.14 | 52.20 | 356,093 | +1.29(+2.53%) |
May 01, 2024 | 50.42 | 51.55 | 48.25 | 50.91 | 404,205 | +0.61(+1.21%) |
Apr 30, 2024 | 48.14 | 51.01 | 48.14 | 50.30 | 397,405 | +1.30(+2.65%) |
Apr 29, 2024 | 47.21 | 49.77 | 47.21 | 49.00 | 207,028 | +1.87(+3.97%) |
Apr 26, 2024 | 46.17 | 47.47 | 44.52 | 47.13 | 238,494 | +1.27(+2.77%) |
Apr 25, 2024 | 45.32 | 46.72 | 43.60 | 45.86 | 317,725 | -0.68(-1.46%) |
Apr 24, 2024 | 49.37 | 50.48 | 45.73 | 46.54 | 283,432 | -3.23(-6.49%) |
Apr 23, 2024 | 49.04 | 51.00 | 49.04 | 49.77 | 277,539 | +1.13(+2.32%) |
Apr 22, 2024 | 47.65 | 49.64 | 46.71 | 48.64 | 208,705 | +1.73(+3.69%) |
Apr 19, 2024 | 48.01 | 49.70 | 45.74 | 46.91 | 473,723 | -1.44(-2.98%) |
Apr 18, 2024 | 51.56 | 52.31 | 48.00 | 48.35 | 387,352 | -3.15(-6.12%) |
Apr 17, 2024 | 51.42 | 52.62 | 50.03 | 51.50 | 444,965 | +0.84(+1.66%) |
Apr 16, 2024 | 52.35 | 54.07 | 50.59 | 50.66 | 345,410 | -2.41(-4.54%) |
Apr 15, 2024 | 55.80 | 58.00 | 51.57 | 53.07 | 381,596 | -1.98(-3.60%) |
Apr 12, 2024 | 57.54 | 58.14 | 53.77 | 55.05 | 583,616 | -2.99(-5.15%) |
Apr 11, 2024 | 53.71 | 58.18 | 52.79 | 58.04 | 372,446 | +5.27(+9.99%) |
Apr 10, 2024 | 52.55 | 55.72 | 52.05 | 52.77 | 406,040 | -3.60(-6.39%) |
Apr 09, 2024 | 54.89 | 56.54 | 54.24 | 56.37 | 455,868 | +1.75(+3.20%) |
Apr 08, 2024 | 56.21 | 56.30 | 53.54 | 54.62 | 512,524 | -2.19(-3.85%) |
Apr 05, 2024 | 58.37 | 60.02 | 56.35 | 56.81 | 434,478 | -2.19(-3.71%) |
Apr 04, 2024 | 60.94 | 62.74 | 58.97 | 59.00 | 510,876 | -1.00(-1.67%) |
Apr 03, 2024 | 59.01 | 62.58 | 59.01 | 60.00 | 829,551 | +0.10(+0.17%) |
Apr 02, 2024 | 63.59 | 66.80 | 59.02 | 59.90 | 1,480,603 | -5.15(-7.92%) |