Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 46.10 | 46.80 | 45.29 | 46.52 | 661,777 | +0.04(+0.09%) |
Jun 14, 2024 | 47.28 | 47.52 | 46.38 | 46.48 | 233,543 | -1.24(-2.60%) |
Jun 13, 2024 | 48.68 | 48.74 | 47.15 | 47.72 | 379,781 | -0.97(-1.99%) |
Jun 12, 2024 | 48.45 | 49.43 | 48.06 | 48.69 | 352,991 | +1.44(+3.05%) |
Jun 11, 2024 | 47.31 | 47.54 | 46.60 | 47.25 | 310,484 | -0.53(-1.11%) |
Jun 10, 2024 | 49.08 | 49.08 | 47.63 | 47.78 | 424,600 | -1.89(-3.81%) |
Jun 07, 2024 | 49.26 | 50.02 | 49.17 | 49.67 | 162,889 | -0.32(-0.64%) |
Jun 06, 2024 | 49.80 | 50.29 | 49.37 | 49.99 | 94,190 | +0.22(+0.44%) |
Jun 05, 2024 | 50.21 | 50.38 | 49.20 | 49.77 | 169,264 | -0.20(-0.40%) |
Jun 04, 2024 | 49.52 | 50.14 | 49.32 | 49.97 | 178,931 | -0.04(-0.08%) |
Jun 03, 2024 | 51.41 | 51.41 | 49.89 | 50.01 | 115,604 | -0.78(-1.54%) |
May 31, 2024 | 50.73 | 51.39 | 50.54 | 50.79 | 205,279 | +0.36(+0.71%) |
May 30, 2024 | 50.04 | 50.88 | 49.68 | 50.43 | 143,169 | +0.90(+1.82%) |
May 29, 2024 | 49.55 | 49.72 | 48.78 | 49.53 | 193,678 | -0.79(-1.57%) |
May 28, 2024 | 50.91 | 51.30 | 50.12 | 50.32 | 134,095 | -0.59(-1.16%) |
May 24, 2024 | 51.66 | 52.51 | 50.51 | 50.91 | 142,140 | -0.38(-0.74%) |
May 23, 2024 | 54.21 | 54.28 | 51.00 | 51.29 | 298,896 | -2.77(-5.12%) |
May 22, 2024 | 53.04 | 54.28 | 52.82 | 54.06 | 469,107 | +0.87(+1.64%) |
May 21, 2024 | 52.71 | 53.26 | 52.61 | 53.19 | 216,227 | +0.27(+0.51%) |
May 20, 2024 | 53.04 | 53.40 | 52.74 | 52.92 | 165,506 | -0.03(-0.06%) |
May 17, 2024 | 52.93 | 53.25 | 52.72 | 52.95 | 155,960 | +0.25(+0.47%) |
May 16, 2024 | 51.98 | 52.84 | 51.65 | 52.70 | 159,773 | +0.51(+0.98%) |
May 15, 2024 | 53.21 | 53.24 | 52.01 | 52.19 | 191,022 | -0.46(-0.87%) |
May 14, 2024 | 52.38 | 52.76 | 51.91 | 52.65 | 160,292 | +0.69(+1.33%) |
May 13, 2024 | 52.24 | 52.54 | 51.80 | 51.96 | 165,178 | +0.16(+0.31%) |
May 10, 2024 | 51.81 | 52.21 | 51.10 | 51.80 | 177,902 | -0.11(-0.21%) |
May 09, 2024 | 51.38 | 52.06 | 51.18 | 51.91 | 218,376 | +0.69(+1.35%) |
May 08, 2024 | 50.33 | 51.29 | 50.02 | 51.22 | 235,821 | +0.48(+0.95%) |
May 07, 2024 | 51.76 | 51.86 | 50.67 | 50.74 | 161,362 | -0.76(-1.48%) |
May 06, 2024 | 51.95 | 52.31 | 51.41 | 51.50 | 210,172 | -0.42(-0.81%) |
May 03, 2024 | 52.32 | 52.32 | 51.32 | 51.92 | 264,608 | +0.59(+1.15%) |
May 02, 2024 | 51.20 | 51.58 | 50.80 | 51.33 | 306,716 | +0.46(+0.90%) |
May 01, 2024 | 50.64 | 51.97 | 50.27 | 50.87 | 360,089 | +0.63(+1.25%) |
Apr 30, 2024 | 50.55 | 51.10 | 50.10 | 50.24 | 205,619 | -0.86(-1.68%) |
Apr 29, 2024 | 52.88 | 53.44 | 51.09 | 51.10 | 170,464 | -1.63(-3.09%) |
Apr 26, 2024 | 52.15 | 53.15 | 52.15 | 52.73 | 257,439 | +0.38(+0.73%) |
Apr 25, 2024 | 52.24 | 52.54 | 50.98 | 52.35 | 317,661 | -0.57(-1.08%) |
Apr 24, 2024 | 51.69 | 53.16 | 50.79 | 52.92 | 459,413 | +0.70(+1.34%) |
Apr 23, 2024 | 50.92 | 52.69 | 50.63 | 52.22 | 358,585 | +1.43(+2.82%) |
Apr 22, 2024 | 50.38 | 50.99 | 49.96 | 50.79 | 249,035 | +0.23(+0.45%) |
Apr 19, 2024 | 47.84 | 50.77 | 47.84 | 50.56 | 419,384 | +1.11(+2.24%) |
Apr 18, 2024 | 48.95 | 49.61 | 48.59 | 49.45 | 224,676 | +0.92(+1.90%) |
Apr 17, 2024 | 49.00 | 49.54 | 48.52 | 48.53 | 229,059 | +0.06(+0.12%) |
Apr 16, 2024 | 48.14 | 48.65 | 47.69 | 48.47 | 210,751 | -0.23(-0.47%) |
Apr 15, 2024 | 48.74 | 49.15 | 47.83 | 48.70 | 256,585 | +0.06(+0.12%) |
Apr 12, 2024 | 47.83 | 48.65 | 47.60 | 48.64 | 306,074 | +0.43(+0.89%) |
Apr 11, 2024 | 47.59 | 48.41 | 47.27 | 48.21 | 357,308 | +0.72(+1.52%) |
Apr 10, 2024 | 48.39 | 48.47 | 46.80 | 47.49 | 320,980 | -2.50(-5.00%) |
Apr 09, 2024 | 49.94 | 50.49 | 49.86 | 49.99 | 409,663 | +0.31(+0.62%) |
Apr 08, 2024 | 49.33 | 50.20 | 49.33 | 49.68 | 120,355 | +0.49(+1.00%) |
Apr 05, 2024 | 49.30 | 49.64 | 48.72 | 49.19 | 140,902 | -0.27(-0.55%) |
Apr 04, 2024 | 50.34 | 50.90 | 49.30 | 49.46 | 706,576 | -0.14(-0.28%) |
Apr 03, 2024 | 49.56 | 50.33 | 49.49 | 49.60 | 275,391 | -0.42(-0.84%) |
Apr 02, 2024 | 50.08 | 50.59 | 49.47 | 50.02 | 241,833 | -0.78(-1.54%) |