Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 45.98 | 46.47 | 45.90 | 46.47 | 47,073 | +0.13(+0.28%) |
Jun 14, 2024 | 45.96 | 46.34 | 45.96 | 46.34 | 39,398 | -1.22(-2.57%) |
Jun 13, 2024 | 47.87 | 48.02 | 47.43 | 47.56 | 58,254 | -0.92(-1.90%) |
Jun 12, 2024 | 48.32 | 49.44 | 48.25 | 48.48 | 91,109 | +1.74(+3.72%) |
Jun 11, 2024 | 46.83 | 46.94 | 46.55 | 46.74 | 35,995 | -1.26(-2.62%) |
Jun 10, 2024 | 47.34 | 48.05 | 47.32 | 48.00 | 93,636 | +2.25(+4.92%) |
Jun 07, 2024 | 45.96 | 46.15 | 45.48 | 45.75 | 169,346 | +1.39(+3.13%) |
Jun 06, 2024 | 44.38 | 44.60 | 44.03 | 44.36 | 1,115,837 | -2.79(-5.92%) |
Jun 05, 2024 | 46.47 | 47.15 | 46.05 | 47.15 | 410,071 | -2.15(-4.36%) |
Jun 04, 2024 | 49.09 | 49.36 | 48.87 | 49.30 | 44,155 | -1.38(-2.72%) |
Jun 03, 2024 | 51.09 | 51.23 | 50.60 | 50.68 | 68,204 | -0.55(-1.07%) |
May 31, 2024 | 51.78 | 53.07 | 50.77 | 51.23 | 72,072 | -0.88(-1.69%) |
May 30, 2024 | 52.16 | 52.48 | 51.83 | 52.11 | 56,469 | -0.58(-1.10%) |
May 29, 2024 | 52.64 | 53.00 | 52.42 | 52.69 | 27,921 | -1.40(-2.59%) |
May 28, 2024 | 54.38 | 54.38 | 53.81 | 54.09 | 43,555 | -1.75(-3.13%) |
May 24, 2024 | 55.39 | 55.95 | 55.17 | 55.84 | 70,216 | -0.92(-1.62%) |
May 23, 2024 | 57.76 | 58.50 | 56.57 | 56.76 | 59,792 | +2.13(+3.90%) |
May 22, 2024 | 54.16 | 54.94 | 54.16 | 54.63 | 30,104 | -0.53(-0.96%) |
May 21, 2024 | 55.18 | 55.44 | 55.08 | 55.16 | 33,306 | -0.85(-1.52%) |
May 20, 2024 | 55.31 | 56.20 | 55.31 | 56.01 | 72,296 | +0.85(+1.54%) |
May 17, 2024 | 53.70 | 55.70 | 53.70 | 55.16 | 38,644 | +0.81(+1.49%) |
May 16, 2024 | 54.83 | 55.12 | 54.32 | 54.35 | 35,406 | -0.97(-1.75%) |
May 15, 2024 | 54.47 | 55.32 | 54.32 | 55.32 | 64,226 | +1.46(+2.71%) |
May 14, 2024 | 51.67 | 53.91 | 51.67 | 53.86 | 62,319 | +1.90(+3.66%) |
May 13, 2024 | 50.46 | 52.12 | 50.46 | 51.96 | 32,934 | -1.00(-1.88%) |
May 10, 2024 | 51.07 | 53.00 | 51.07 | 52.96 | 194,647 | -0.25(-0.47%) |
May 09, 2024 | 54.32 | 54.32 | 52.70 | 53.21 | 84,624 | -0.95(-1.75%) |
May 08, 2024 | 54.62 | 54.62 | 53.60 | 54.16 | 190,747 | -0.64(-1.17%) |
May 07, 2024 | 54.71 | 54.83 | 54.49 | 54.80 | 321,532 | +0.28(+0.51%) |
May 06, 2024 | 54.08 | 54.53 | 54.03 | 54.52 | 114,914 | +0.81(+1.51%) |
May 03, 2024 | 53.45 | 53.71 | 53.00 | 53.71 | 80,720 | +1.11(+2.11%) |
May 02, 2024 | 52.29 | 52.62 | 51.98 | 52.60 | 45,896 | +3.10(+6.26%) |
May 01, 2024 | 50.39 | 50.81 | 49.50 | 49.50 | 93,031 | +2.25(+4.76%) |
Apr 30, 2024 | 46.02 | 47.75 | 46.02 | 47.25 | 139,231 | +3.04(+6.88%) |
Apr 29, 2024 | 44.03 | 44.37 | 43.49 | 44.21 | 111,295 | +0.53(+1.21%) |
Apr 26, 2024 | 43.46 | 43.78 | 43.28 | 43.68 | 278,334 | +0.59(+1.38%) |
Apr 25, 2024 | 42.33 | 43.34 | 42.28 | 43.09 | 108,288 | -0.91(-2.06%) |
Apr 24, 2024 | 44.31 | 44.41 | 43.85 | 43.99 | 92,662 | -0.36(-0.81%) |
Apr 23, 2024 | 44.05 | 44.50 | 43.99 | 44.35 | 69,683 | -0.52(-1.16%) |
Apr 22, 2024 | 44.54 | 45.05 | 44.35 | 44.87 | 20,031 | +0.84(+1.91%) |
Apr 19, 2024 | 45.00 | 45.00 | 43.90 | 44.03 | 30,059 | -3.88(-8.10%) |
Apr 18, 2024 | 47.88 | 48.54 | 47.88 | 47.91 | 14,856 | -0.07(-0.15%) |
Apr 17, 2024 | 48.85 | 48.97 | 47.82 | 47.98 | 40,149 | -4.88(-9.23%) |
Apr 16, 2024 | 52.40 | 53.50 | 52.36 | 52.86 | 17,908 | -1.42(-2.62%) |
Apr 15, 2024 | 54.90 | 54.90 | 53.55 | 54.28 | 16,459 | -0.94(-1.70%) |
Apr 12, 2024 | 55.69 | 55.84 | 55.21 | 55.22 | 10,109 | -0.35(-0.63%) |
Apr 11, 2024 | 54.67 | 55.57 | 54.38 | 55.57 | 13,589 | +1.00(+1.83%) |
Apr 10, 2024 | 54.68 | 55.07 | 54.35 | 54.57 | 26,958 | +0.20(+0.37%) |
Apr 09, 2024 | 54.50 | 54.53 | 54.00 | 54.37 | 13,713 | +1.23(+2.31%) |
Apr 08, 2024 | 52.93 | 53.29 | 52.93 | 53.14 | 8,472 | +0.41(+0.78%) |
Apr 05, 2024 | 52.35 | 52.79 | 52.35 | 52.73 | 7,844 | -0.28(-0.53%) |
Apr 04, 2024 | 54.38 | 54.51 | 52.91 | 53.01 | 20,034 | -2.34(-4.23%) |
Apr 03, 2024 | 54.24 | 55.67 | 54.24 | 55.35 | 22,951 | +0.76(+1.39%) |
Apr 02, 2024 | 54.60 | 54.69 | 54.19 | 54.59 | 14,196 | +0.30(+0.55%) |