Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 49.05 | 49.19 | 47.66 | 48.13 | 199,655 | -1.27(-2.58%) |
Jun 13, 2024 | 50.40 | 50.48 | 49.21 | 49.41 | 168,068 | -1.34(-2.63%) |
Jun 12, 2024 | 51.64 | 52.09 | 50.53 | 50.74 | 197,097 | +0.06(+0.12%) |
Jun 11, 2024 | 50.44 | 50.73 | 49.81 | 50.68 | 286,180 | -0.24(-0.47%) |
Jun 10, 2024 | 51.05 | 51.22 | 50.35 | 50.92 | 176,444 | +0.22(+0.43%) |
Jun 07, 2024 | 50.16 | 51.03 | 49.87 | 50.70 | 159,788 | +0.01(+0.02%) |
Jun 06, 2024 | 50.45 | 51.33 | 50.29 | 50.69 | 194,751 | +0.38(+0.75%) |
Jun 05, 2024 | 50.11 | 50.37 | 49.58 | 50.31 | 240,204 | -0.02(-0.04%) |
Jun 04, 2024 | 50.90 | 50.91 | 49.96 | 50.33 | 214,007 | -1.09(-2.11%) |
Jun 03, 2024 | 53.48 | 53.50 | 51.26 | 51.42 | 237,366 | -2.06(-3.86%) |
May 31, 2024 | 53.07 | 53.59 | 52.39 | 53.48 | 209,381 | +0.68(+1.28%) |
May 30, 2024 | 51.95 | 53.38 | 51.95 | 52.80 | 177,936 | +0.65(+1.24%) |
May 29, 2024 | 52.56 | 52.56 | 51.81 | 52.15 | 125,689 | -0.77(-1.45%) |
May 28, 2024 | 52.66 | 53.53 | 52.66 | 52.92 | 272,116 | +0.26(+0.49%) |
May 24, 2024 | 52.44 | 52.75 | 51.86 | 52.66 | 184,983 | +0.58(+1.11%) |
May 23, 2024 | 52.48 | 52.48 | 51.66 | 52.09 | 214,627 | +0.05(+0.10%) |
May 22, 2024 | 52.45 | 52.97 | 51.88 | 52.04 | 202,271 | -1.23(-2.30%) |
May 21, 2024 | 54.17 | 54.30 | 52.61 | 53.26 | 238,378 | -1.57(-2.87%) |
May 20, 2024 | 53.46 | 56.22 | 53.46 | 54.83 | 317,500 | +1.38(+2.59%) |
May 17, 2024 | 53.48 | 54.08 | 53.26 | 53.45 | 336,153 | +0.07(+0.13%) |
May 16, 2024 | 52.18 | 53.65 | 52.18 | 53.38 | 348,942 | +0.88(+1.67%) |
May 15, 2024 | 53.10 | 53.15 | 51.88 | 52.50 | 323,044 | -0.57(-1.07%) |
May 14, 2024 | 52.80 | 53.32 | 52.28 | 53.07 | 282,321 | +0.44(+0.83%) |
May 13, 2024 | 50.73 | 53.35 | 50.48 | 52.63 | 643,944 | +2.34(+4.66%) |
May 10, 2024 | 50.56 | 51.04 | 49.93 | 50.29 | 223,548 | +0.22(+0.44%) |
May 09, 2024 | 48.58 | 50.22 | 48.38 | 50.07 | 296,636 | +1.85(+3.84%) |
May 08, 2024 | 48.82 | 49.39 | 48.19 | 48.22 | 338,528 | -1.56(-3.14%) |
May 07, 2024 | 49.02 | 49.96 | 48.94 | 49.78 | 115,202 | +0.85(+1.73%) |
May 06, 2024 | 48.62 | 49.22 | 48.62 | 48.94 | 156,090 | +0.89(+1.85%) |
May 03, 2024 | 47.92 | 48.59 | 47.82 | 48.05 | 175,830 | +0.11(+0.23%) |
May 02, 2024 | 48.40 | 48.61 | 47.42 | 47.94 | 177,029 | -0.11(-0.23%) |
May 01, 2024 | 47.53 | 48.62 | 47.01 | 48.05 | 288,010 | +0.32(+0.67%) |
Apr 30, 2024 | 49.93 | 49.93 | 47.68 | 47.73 | 294,827 | -2.48(-4.94%) |
Apr 29, 2024 | 48.73 | 50.49 | 48.53 | 50.21 | 623,608 | +2.12(+4.41%) |
Apr 26, 2024 | 47.48 | 48.62 | 47.04 | 48.09 | 492,711 | +0.50(+1.05%) |
Apr 25, 2024 | 48.39 | 50.72 | 46.29 | 47.59 | 952,298 | +0.06(+0.13%) |
Apr 24, 2024 | 47.68 | 48.12 | 47.34 | 47.53 | 218,139 | -0.24(-0.50%) |
Apr 23, 2024 | 47.36 | 48.00 | 47.00 | 47.77 | 164,821 | +0.29(+0.61%) |
Apr 22, 2024 | 47.79 | 47.91 | 47.15 | 47.48 | 208,367 | -0.25(-0.52%) |
Apr 19, 2024 | 46.92 | 49.56 | 46.92 | 47.73 | 661,387 | +0.85(+1.81%) |
Apr 18, 2024 | 46.90 | 47.36 | 46.50 | 46.88 | 132,406 | +0.17(+0.36%) |
Apr 17, 2024 | 47.42 | 47.90 | 46.64 | 46.72 | 266,427 | -0.63(-1.33%) |
Apr 16, 2024 | 46.84 | 47.61 | 46.82 | 47.34 | 157,719 | -0.01(-0.02%) |
Apr 15, 2024 | 48.11 | 48.25 | 47.00 | 47.35 | 320,299 | -0.38(-0.79%) |
Apr 12, 2024 | 48.82 | 49.69 | 47.69 | 47.73 | 444,465 | -0.87(-1.78%) |
Apr 11, 2024 | 50.14 | 50.16 | 48.33 | 48.60 | 287,946 | -1.54(-3.08%) |
Apr 10, 2024 | 49.85 | 50.37 | 49.32 | 50.14 | 284,166 | -0.19(-0.38%) |
Apr 09, 2024 | 50.12 | 50.43 | 49.76 | 50.33 | 278,364 | +0.61(+1.22%) |
Apr 08, 2024 | 51.04 | 51.23 | 49.51 | 49.72 | 307,354 | -1.32(-2.58%) |
Apr 05, 2024 | 49.27 | 51.12 | 48.76 | 51.04 | 455,331 | +1.77(+3.60%) |
Apr 04, 2024 | 48.88 | 49.48 | 48.33 | 49.27 | 473,913 | +0.77(+1.58%) |
Apr 03, 2024 | 46.58 | 48.69 | 46.18 | 48.50 | 708,448 | +2.67(+5.83%) |
Apr 02, 2024 | 44.61 | 46.11 | 44.43 | 45.83 | 829,339 | +1.37(+3.09%) |