Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 48.59 | 48.85 | 47.32 | 47.74 | 1,465,600 | -1.07(-2.19%) |
Jun 12, 2024 | 49.82 | 50.29 | 48.29 | 48.81 | 1,318,069 | -0.12(-0.25%) |
Jun 11, 2024 | 49.34 | 49.48 | 48.44 | 48.93 | 1,793,535 | -0.76(-1.53%) |
Jun 10, 2024 | 47.55 | 49.87 | 47.55 | 49.69 | 3,297,063 | +1.81(+3.78%) |
Jun 07, 2024 | 47.72 | 48.72 | 47.49 | 47.88 | 1,918,997 | -0.10(-0.21%) |
Jun 06, 2024 | 46.96 | 48.04 | 46.92 | 47.98 | 1,188,684 | +0.64(+1.35%) |
Jun 05, 2024 | 47.55 | 47.88 | 46.91 | 47.34 | 1,921,393 | -0.05(-0.11%) |
Jun 04, 2024 | 48.90 | 49.66 | 47.35 | 47.39 | 1,833,347 | -1.15(-2.36%) |
Jun 03, 2024 | 48.79 | 49.35 | 47.75 | 48.54 | 2,084,144 | +0.45(+0.93%) |
May 31, 2024 | 47.23 | 48.28 | 46.91 | 48.09 | 3,123,694 | +1.16(+2.46%) |
May 30, 2024 | 46.52 | 47.42 | 46.37 | 46.93 | 1,344,191 | +0.62(+1.33%) |
May 29, 2024 | 46.84 | 47.28 | 46.29 | 46.32 | 1,983,600 | -1.17(-2.46%) |
May 28, 2024 | 47.65 | 47.79 | 47.39 | 47.48 | 1,479,832 | -0.06(-0.13%) |
May 24, 2024 | 47.00 | 47.62 | 46.97 | 47.54 | 1,842,418 | +0.77(+1.64%) |
May 23, 2024 | 47.10 | 47.32 | 46.37 | 46.77 | 1,716,839 | -0.18(-0.38%) |
May 22, 2024 | 46.35 | 47.95 | 45.96 | 46.95 | 2,532,532 | +0.64(+1.38%) |
May 21, 2024 | 48.03 | 48.09 | 46.23 | 46.32 | 2,355,975 | -1.98(-4.11%) |
May 20, 2024 | 48.87 | 48.98 | 48.28 | 48.30 | 1,221,449 | -0.68(-1.38%) |
May 17, 2024 | 50.12 | 50.20 | 48.96 | 48.98 | 1,645,262 | -1.35(-2.67%) |
May 16, 2024 | 49.83 | 50.80 | 49.83 | 50.32 | 2,697,436 | +0.56(+1.12%) |
May 15, 2024 | 50.53 | 51.22 | 49.55 | 49.76 | 2,253,562 | +0.45(+0.91%) |
May 14, 2024 | 50.40 | 50.76 | 48.81 | 49.32 | 2,661,023 | -0.53(-1.06%) |
May 13, 2024 | 49.94 | 50.67 | 49.23 | 49.84 | 2,873,408 | +0.16(+0.32%) |
May 10, 2024 | 48.69 | 49.81 | 48.59 | 49.68 | 2,511,487 | +1.04(+2.13%) |
May 09, 2024 | 48.14 | 49.10 | 47.87 | 48.65 | 1,695,661 | +0.49(+1.01%) |
May 08, 2024 | 47.43 | 48.52 | 47.29 | 48.16 | 2,106,676 | +0.26(+0.54%) |
May 07, 2024 | 47.64 | 48.43 | 47.64 | 47.90 | 2,123,856 | +0.50(+1.05%) |
May 06, 2024 | 47.42 | 47.53 | 46.74 | 47.40 | 1,453,278 | +0.49(+1.04%) |
May 03, 2024 | 47.56 | 48.02 | 46.84 | 46.91 | 2,189,538 | +0.00(+0.00%) |
May 02, 2024 | 47.15 | 47.36 | 46.58 | 46.91 | 1,754,631 | +0.17(+0.36%) |