Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 46.56 | 47.28 | 45.99 | 46.28 | 634,526 | +0.76(+1.67%) |
Jun 11, 2024 | 45.14 | 46.16 | 44.54 | 45.52 | 610,847 | +0.11(+0.24%) |
Jun 10, 2024 | 44.80 | 45.59 | 44.44 | 45.41 | 405,001 | +0.03(+0.07%) |
Jun 07, 2024 | 45.74 | 46.21 | 45.25 | 45.38 | 218,822 | -0.70(-1.52%) |
Jun 06, 2024 | 46.13 | 46.33 | 45.69 | 46.08 | 270,283 | -0.15(-0.32%) |
Jun 05, 2024 | 44.76 | 46.52 | 44.67 | 46.23 | 460,374 | +2.10(+4.76%) |
Jun 04, 2024 | 44.47 | 44.52 | 44.00 | 44.13 | 396,473 | -0.82(-1.82%) |
Jun 03, 2024 | 46.33 | 46.45 | 44.60 | 44.95 | 286,026 | -0.72(-1.58%) |
May 31, 2024 | 45.20 | 45.81 | 44.12 | 45.67 | 665,648 | +0.65(+1.44%) |
May 30, 2024 | 45.36 | 45.60 | 44.94 | 45.02 | 478,505 | -0.15(-0.33%) |
May 29, 2024 | 45.83 | 46.10 | 45.15 | 45.17 | 362,990 | -1.61(-3.44%) |
May 28, 2024 | 47.46 | 47.46 | 46.51 | 46.78 | 287,538 | -0.37(-0.78%) |
May 24, 2024 | 46.83 | 47.27 | 46.33 | 47.15 | 713,947 | +0.83(+1.79%) |
May 23, 2024 | 48.00 | 48.00 | 46.17 | 46.32 | 328,128 | -1.11(-2.34%) |
May 22, 2024 | 47.84 | 47.84 | 47.06 | 47.43 | 271,819 | -0.04(-0.08%) |
May 21, 2024 | 47.26 | 48.34 | 47.25 | 47.47 | 445,560 | -0.16(-0.34%) |
May 20, 2024 | 47.50 | 48.12 | 47.50 | 47.63 | 502,917 | +0.12(+0.25%) |
May 17, 2024 | 48.22 | 48.22 | 47.22 | 47.51 | 328,158 | -0.46(-0.96%) |
May 16, 2024 | 48.33 | 48.33 | 47.69 | 47.97 | 420,557 | -0.40(-0.83%) |
May 15, 2024 | 48.70 | 48.72 | 47.87 | 48.37 | 364,740 | +0.14(+0.29%) |
May 14, 2024 | 48.35 | 48.52 | 47.86 | 48.23 | 401,383 | +0.24(+0.50%) |
May 13, 2024 | 48.23 | 48.45 | 47.37 | 47.99 | 270,056 | -0.12(-0.25%) |
May 10, 2024 | 48.16 | 48.34 | 47.34 | 48.11 | 229,065 | +0.16(+0.33%) |
May 09, 2024 | 48.55 | 48.86 | 47.79 | 47.95 | 374,590 | -0.26(-0.54%) |
May 08, 2024 | 47.34 | 48.29 | 47.34 | 48.21 | 399,487 | +0.19(+0.40%) |
May 07, 2024 | 47.56 | 48.76 | 47.39 | 48.02 | 383,886 | +0.53(+1.12%) |
May 06, 2024 | 47.50 | 47.92 | 47.19 | 47.49 | 402,067 | +0.49(+1.04%) |
May 03, 2024 | 46.46 | 47.19 | 46.46 | 47.00 | 535,479 | +0.98(+2.13%) |
May 02, 2024 | 44.52 | 46.94 | 44.52 | 46.02 | 988,281 | +1.66(+3.74%) |