Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 47.95 | 48.06 | 47.22 | 47.66 | 119,508 | -1.23(-2.52%) |
Jun 12, 2024 | 49.14 | 49.18 | 48.69 | 48.89 | 87,694 | +0.88(+1.83%) |
Jun 11, 2024 | 48.32 | 48.35 | 47.79 | 48.01 | 117,393 | -0.97(-1.98%) |
Jun 10, 2024 | 48.68 | 49.03 | 48.61 | 48.98 | 49,919 | +0.04(+0.08%) |
Jun 07, 2024 | 49.07 | 49.43 | 48.87 | 48.94 | 60,214 | -0.85(-1.71%) |
Jun 06, 2024 | 48.97 | 49.86 | 48.97 | 49.79 | 68,522 | -0.20(-0.41%) |
Jun 05, 2024 | 50.22 | 50.27 | 49.89 | 49.99 | 69,603 | -0.35(-0.69%) |
Jun 04, 2024 | 49.84 | 50.41 | 49.83 | 50.34 | 63,033 | -0.27(-0.54%) |
Jun 03, 2024 | 50.97 | 51.00 | 50.27 | 50.61 | 69,383 | -0.16(-0.31%) |
May 31, 2024 | 50.88 | 50.93 | 50.23 | 50.77 | 95,861 | +0.04(+0.08%) |
May 30, 2024 | 50.62 | 50.80 | 50.58 | 50.73 | 62,911 | +1.07(+2.15%) |
May 29, 2024 | 50.34 | 50.36 | 49.66 | 49.66 | 105,961 | -1.58(-3.09%) |
May 28, 2024 | 51.50 | 51.60 | 51.15 | 51.24 | 89,804 | +0.27(+0.53%) |
May 24, 2024 | 50.74 | 51.08 | 50.73 | 50.97 | 53,159 | +0.73(+1.45%) |
May 23, 2024 | 50.89 | 50.97 | 50.07 | 50.25 | 103,936 | -0.05(-0.10%) |
May 22, 2024 | 50.66 | 50.77 | 50.21 | 50.29 | 91,686 | -1.15(-2.24%) |
May 21, 2024 | 51.60 | 51.68 | 51.38 | 51.45 | 71,977 | -0.63(-1.21%) |
May 20, 2024 | 52.29 | 52.37 | 52.02 | 52.08 | 83,695 | +0.17(+0.34%) |
May 17, 2024 | 52.14 | 52.31 | 51.82 | 51.90 | 193,049 | -0.38(-0.72%) |
May 16, 2024 | 52.37 | 52.58 | 52.23 | 52.28 | 86,596 | +0.30(+0.58%) |
May 15, 2024 | 51.60 | 51.99 | 51.45 | 51.98 | 77,625 | +0.35(+0.68%) |
May 14, 2024 | 51.68 | 51.82 | 51.44 | 51.63 | 68,021 | +0.28(+0.55%) |
May 13, 2024 | 51.47 | 51.65 | 51.28 | 51.35 | 58,927 | -0.01(-0.02%) |
May 10, 2024 | 51.13 | 51.41 | 51.05 | 51.36 | 88,381 | +0.65(+1.28%) |
May 09, 2024 | 50.56 | 50.71 | 50.40 | 50.71 | 99,804 | +0.08(+0.15%) |
May 08, 2024 | 50.27 | 50.74 | 50.20 | 50.63 | 92,362 | +0.49(+0.99%) |
May 07, 2024 | 50.63 | 50.71 | 50.04 | 50.14 | 173,445 | +0.48(+0.96%) |
May 06, 2024 | 49.76 | 49.81 | 49.47 | 49.66 | 76,421 | +0.13(+0.25%) |
May 03, 2024 | 49.82 | 50.12 | 49.44 | 49.54 | 140,274 | +0.53(+1.09%) |
May 02, 2024 | 48.87 | 49.12 | 48.57 | 49.00 | 106,907 | +0.27(+0.56%) |
May 01, 2024 | 49.04 | 49.41 | 48.69 | 48.73 | 93,340 | -0.11(-0.22%) |
Apr 30, 2024 | 49.75 | 49.82 | 48.82 | 48.84 | 147,308 | -1.18(-2.37%) |
Apr 29, 2024 | 49.81 | 50.02 | 49.72 | 50.02 | 138,589 | +0.61(+1.24%) |
Apr 26, 2024 | 49.13 | 49.71 | 49.03 | 49.41 | 438,351 | +0.81(+1.66%) |
Apr 25, 2024 | 47.96 | 48.64 | 47.64 | 48.61 | 377,455 | -0.14(-0.28%) |
Apr 24, 2024 | 48.23 | 48.77 | 48.18 | 48.74 | 285,547 | +0.60(+1.25%) |
Apr 23, 2024 | 48.17 | 48.35 | 48.03 | 48.14 | 257,507 | +0.48(+1.02%) |
Apr 22, 2024 | 47.84 | 47.84 | 47.26 | 47.66 | 240,589 | +0.92(+1.97%) |
Apr 19, 2024 | 46.72 | 47.08 | 46.51 | 46.73 | 452,516 | +0.07(+0.15%) |
Apr 18, 2024 | 46.47 | 46.83 | 46.17 | 46.67 | 378,111 | +0.33(+0.71%) |
Apr 17, 2024 | 45.98 | 46.64 | 45.76 | 46.34 | 296,537 | +0.53(+1.16%) |
Apr 16, 2024 | 45.38 | 46.00 | 45.23 | 45.80 | 493,028 | -0.15(-0.32%) |
Apr 15, 2024 | 46.67 | 46.90 | 45.91 | 45.95 | 502,296 | -0.12(-0.25%) |
Apr 12, 2024 | 46.34 | 46.55 | 45.94 | 46.07 | 694,487 | -0.87(-1.86%) |
Apr 11, 2024 | 46.40 | 46.96 | 45.91 | 46.94 | 516,035 | +0.83(+1.81%) |
Apr 10, 2024 | 46.06 | 46.25 | 45.76 | 46.10 | 403,087 | -0.39(-0.83%) |
Apr 09, 2024 | 45.81 | 46.49 | 45.81 | 46.49 | 405,996 | +1.13(+2.48%) |
Apr 08, 2024 | 44.66 | 45.56 | 44.66 | 45.37 | 441,789 | +0.78(+1.74%) |
Apr 05, 2024 | 44.38 | 44.63 | 44.09 | 44.59 | 139,443 | -0.25(-0.56%) |
Apr 04, 2024 | 45.58 | 45.59 | 44.81 | 44.84 | 78,344 | -0.45(-0.99%) |
Apr 03, 2024 | 44.90 | 45.39 | 44.85 | 45.29 | 85,976 | +0.31(+0.69%) |
Apr 02, 2024 | 44.93 | 45.14 | 44.76 | 44.98 | 79,767 | -0.75(-1.63%) |