Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 48.77 | 48.95 | 46.11 | 48.50 | 2,059,272 | -0.35(-0.72%) |
Jun 07, 2024 | 49.04 | 50.22 | 48.64 | 48.85 | 1,052,572 | -0.72(-1.45%) |
Jun 06, 2024 | 51.48 | 53.63 | 49.00 | 49.57 | 1,484,724 | -2.47(-4.75%) |
Jun 05, 2024 | 51.53 | 52.76 | 50.79 | 52.04 | 869,471 | +0.85(+1.66%) |
Jun 04, 2024 | 51.17 | 51.96 | 50.64 | 51.19 | 1,113,164 | -0.79(-1.52%) |
Jun 03, 2024 | 52.12 | 53.25 | 50.81 | 51.98 | 958,178 | +0.75(+1.46%) |
May 31, 2024 | 53.66 | 53.69 | 50.82 | 51.23 | 1,426,795 | -2.20(-4.12%) |
May 30, 2024 | 52.23 | 53.51 | 51.41 | 53.43 | 1,520,250 | +1.68(+3.25%) |
May 29, 2024 | 51.97 | 53.15 | 51.63 | 51.75 | 897,054 | -1.15(-2.17%) |
May 28, 2024 | 52.17 | 53.08 | 51.60 | 52.90 | 1,125,962 | +1.17(+2.26%) |
May 24, 2024 | 50.00 | 51.85 | 49.30 | 51.73 | 1,037,730 | +2.05(+4.13%) |
May 23, 2024 | 51.68 | 51.70 | 48.98 | 49.68 | 1,536,521 | -1.71(-3.33%) |
May 22, 2024 | 52.15 | 52.36 | 50.26 | 51.39 | 2,053,182 | +2.07(+4.20%) |
May 21, 2024 | 49.42 | 52.51 | 48.52 | 49.32 | 4,988,407 | +2.09(+4.43%) |
May 20, 2024 | 47.68 | 48.40 | 47.08 | 47.23 | 1,233,508 | -0.07(-0.15%) |
May 17, 2024 | 46.78 | 47.69 | 45.76 | 47.30 | 1,123,194 | +0.37(+0.79%) |
May 16, 2024 | 46.64 | 47.88 | 46.08 | 46.93 | 1,419,155 | -0.44(-0.93%) |
May 15, 2024 | 44.70 | 47.44 | 44.23 | 47.37 | 1,440,753 | +3.30(+7.49%) |
May 14, 2024 | 44.08 | 44.67 | 43.05 | 44.07 | 1,013,439 | +0.14(+0.32%) |
May 13, 2024 | 44.46 | 45.15 | 43.89 | 43.93 | 1,102,084 | -0.43(-0.97%) |
May 10, 2024 | 44.39 | 46.56 | 44.25 | 44.36 | 1,908,104 | +0.31(+0.70%) |
May 09, 2024 | 42.39 | 44.38 | 42.39 | 44.05 | 1,285,550 | +1.90(+4.51%) |
May 08, 2024 | 43.20 | 44.10 | 41.80 | 42.15 | 1,771,921 | -1.85(-4.20%) |
May 07, 2024 | 43.64 | 44.98 | 43.19 | 44.00 | 1,521,205 | +0.50(+1.15%) |
May 06, 2024 | 45.46 | 45.46 | 42.62 | 43.50 | 1,498,367 | -1.22(-2.73%) |
May 03, 2024 | 42.92 | 47.00 | 42.46 | 44.72 | 6,234,219 | +8.16(+22.32%) |
May 02, 2024 | 36.97 | 37.57 | 34.43 | 36.56 | 2,473,194 | +0.36(+0.99%) |