Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 47.04 | 47.69 | 47.03 | 47.58 | 263,402 | -0.03(-0.06%) |
Jun 06, 2024 | 47.45 | 47.80 | 47.13 | 47.61 | 165,952 | +0.06(+0.13%) |
Jun 05, 2024 | 47.74 | 47.83 | 47.04 | 47.55 | 180,454 | +0.25(+0.53%) |
Jun 04, 2024 | 47.29 | 47.82 | 46.96 | 47.30 | 224,231 | -0.55(-1.15%) |
Jun 03, 2024 | 50.04 | 50.04 | 47.65 | 47.85 | 355,235 | -2.10(-4.20%) |
May 31, 2024 | 47.82 | 51.18 | 47.25 | 49.95 | 253,359 | +2.29(+4.80%) |
May 30, 2024 | 47.51 | 47.94 | 47.11 | 47.66 | 225,246 | +0.70(+1.49%) |
May 29, 2024 | 46.55 | 47.15 | 45.89 | 46.96 | 282,394 | -0.51(-1.07%) |
May 28, 2024 | 48.02 | 48.11 | 47.24 | 47.47 | 165,009 | -0.55(-1.15%) |
May 24, 2024 | 48.17 | 48.58 | 47.60 | 48.02 | 193,131 | +0.21(+0.44%) |
May 23, 2024 | 49.66 | 49.66 | 47.65 | 47.81 | 197,090 | -1.72(-3.47%) |
May 22, 2024 | 49.60 | 49.74 | 48.98 | 49.53 | 306,223 | -0.15(-0.30%) |
May 21, 2024 | 49.60 | 49.91 | 49.48 | 49.68 | 171,014 | +0.14(+0.28%) |
May 20, 2024 | 50.32 | 50.81 | 49.52 | 49.54 | 187,146 | -0.91(-1.80%) |
May 17, 2024 | 50.40 | 50.78 | 50.07 | 50.45 | 208,414 | +0.21(+0.42%) |
May 16, 2024 | 50.19 | 50.59 | 50.00 | 50.24 | 170,966 | +0.04(+0.08%) |
May 15, 2024 | 50.60 | 50.70 | 49.80 | 50.20 | 217,753 | +0.29(+0.58%) |
May 14, 2024 | 50.10 | 50.25 | 49.34 | 49.91 | 176,942 | +0.35(+0.71%) |
May 13, 2024 | 50.10 | 50.35 | 49.45 | 49.56 | 209,545 | -0.29(-0.58%) |
May 10, 2024 | 50.04 | 50.19 | 49.31 | 49.85 | 193,009 | -0.22(-0.44%) |
May 09, 2024 | 49.84 | 50.12 | 49.38 | 50.07 | 242,211 | +0.44(+0.89%) |
May 08, 2024 | 48.99 | 49.72 | 48.66 | 49.63 | 209,339 | +0.13(+0.26%) |
May 07, 2024 | 49.80 | 50.28 | 49.44 | 49.50 | 233,896 | -0.25(-0.50%) |
May 06, 2024 | 49.99 | 50.32 | 49.69 | 49.75 | 207,384 | -0.07(-0.14%) |
May 03, 2024 | 49.86 | 49.99 | 49.19 | 49.82 | 317,051 | +1.14(+2.34%) |
May 02, 2024 | 48.50 | 48.96 | 48.03 | 48.68 | 400,921 | +0.65(+1.35%) |
May 01, 2024 | 47.69 | 49.23 | 47.64 | 48.03 | 360,690 | +0.55(+1.16%) |
Apr 30, 2024 | 48.12 | 48.15 | 47.27 | 47.48 | 348,702 | -1.02(-2.10%) |
Apr 29, 2024 | 48.51 | 48.71 | 48.08 | 48.50 | 422,319 | +0.62(+1.29%) |
Apr 26, 2024 | 48.33 | 48.87 | 47.70 | 47.88 | 474,982 | +0.37(+0.78%) |
Apr 25, 2024 | 47.56 | 47.84 | 46.74 | 47.51 | 250,979 | -0.74(-1.53%) |
Apr 24, 2024 | 47.28 | 48.44 | 47.26 | 48.25 | 314,760 | +0.39(+0.81%) |
Apr 23, 2024 | 46.84 | 48.12 | 46.70 | 47.86 | 215,745 | +1.09(+2.33%) |
Apr 22, 2024 | 46.32 | 47.22 | 46.12 | 46.77 | 238,883 | +0.49(+1.06%) |
Apr 19, 2024 | 44.56 | 46.33 | 44.30 | 46.28 | 295,641 | +1.49(+3.33%) |
Apr 18, 2024 | 44.48 | 45.20 | 44.43 | 44.79 | 278,023 | +0.28(+0.63%) |
Apr 17, 2024 | 44.67 | 45.17 | 44.43 | 44.51 | 205,904 | +0.07(+0.16%) |
Apr 16, 2024 | 44.78 | 44.84 | 44.23 | 44.44 | 155,588 | -0.61(-1.35%) |
Apr 15, 2024 | 45.33 | 45.82 | 44.57 | 45.05 | 251,889 | -0.11(-0.24%) |
Apr 12, 2024 | 44.72 | 45.24 | 44.64 | 45.16 | 213,831 | -0.20(-0.44%) |
Apr 11, 2024 | 45.67 | 45.67 | 44.73 | 45.36 | 222,498 | +0.07(+0.15%) |
Apr 10, 2024 | 46.27 | 46.27 | 44.89 | 45.29 | 351,237 | -2.43(-5.09%) |
Apr 09, 2024 | 47.54 | 48.04 | 47.54 | 47.72 | 359,982 | +0.15(+0.32%) |
Apr 08, 2024 | 47.29 | 47.83 | 47.29 | 47.57 | 300,341 | +0.54(+1.15%) |
Apr 05, 2024 | 46.59 | 47.24 | 46.53 | 47.03 | 260,179 | +0.15(+0.32%) |
Apr 04, 2024 | 47.56 | 48.06 | 46.65 | 46.88 | 297,216 | +0.12(+0.26%) |
Apr 03, 2024 | 46.42 | 47.41 | 46.42 | 46.76 | 295,244 | -0.06(-0.13%) |
Apr 02, 2024 | 46.66 | 46.90 | 46.38 | 46.82 | 722,069 | -0.60(-1.27%) |