Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 51.08 | 51.98 | 50.39 | 50.85 | 1,849,643 | -0.59(-1.15%) |
Jun 06, 2024 | 48.00 | 53.00 | 47.33 | 51.44 | 4,604,429 | +5.79(+12.68%) |
Jun 05, 2024 | 44.58 | 45.78 | 44.38 | 45.65 | 949,201 | +1.35(+3.05%) |
Jun 04, 2024 | 45.06 | 45.45 | 44.19 | 44.30 | 675,455 | -0.75(-1.66%) |
Jun 03, 2024 | 44.39 | 45.47 | 43.63 | 45.05 | 1,082,426 | +0.76(+1.72%) |
May 31, 2024 | 43.50 | 44.52 | 43.40 | 44.29 | 1,182,236 | +0.94(+2.17%) |
May 30, 2024 | 42.94 | 43.48 | 42.62 | 43.35 | 868,001 | +0.59(+1.38%) |
May 29, 2024 | 42.71 | 42.97 | 42.05 | 42.76 | 1,102,023 | -0.32(-0.74%) |
May 28, 2024 | 43.80 | 43.97 | 42.69 | 43.08 | 1,031,542 | -0.74(-1.69%) |
May 24, 2024 | 43.65 | 44.02 | 42.96 | 43.82 | 898,705 | -0.10(-0.23%) |
May 23, 2024 | 45.44 | 45.56 | 43.75 | 43.92 | 1,172,666 | -1.56(-3.43%) |
May 22, 2024 | 45.20 | 45.88 | 45.08 | 45.48 | 843,317 | -0.06(-0.13%) |
May 21, 2024 | 45.03 | 45.57 | 44.71 | 45.54 | 914,946 | +0.57(+1.27%) |
May 20, 2024 | 44.85 | 45.07 | 44.30 | 44.97 | 656,825 | +0.26(+0.58%) |
May 17, 2024 | 45.36 | 45.76 | 44.35 | 44.71 | 1,102,299 | -0.68(-1.50%) |
May 16, 2024 | 45.86 | 46.16 | 45.22 | 45.39 | 1,037,269 | -0.43(-0.94%) |
May 15, 2024 | 44.26 | 46.05 | 44.01 | 45.82 | 1,265,219 | +2.00(+4.56%) |
May 14, 2024 | 44.03 | 45.18 | 43.55 | 43.82 | 1,102,216 | +0.21(+0.48%) |
May 13, 2024 | 43.49 | 44.01 | 43.36 | 43.61 | 908,619 | +0.46(+1.07%) |
May 10, 2024 | 44.08 | 44.21 | 43.12 | 43.15 | 1,031,697 | -0.69(-1.57%) |
May 09, 2024 | 42.20 | 43.92 | 41.28 | 43.84 | 1,441,264 | +1.83(+4.36%) |
May 08, 2024 | 41.95 | 44.78 | 41.43 | 42.01 | 2,120,564 | +0.80(+1.94%) |
May 07, 2024 | 41.10 | 41.66 | 40.87 | 41.21 | 1,281,607 | +0.35(+0.86%) |
May 06, 2024 | 40.36 | 40.97 | 40.19 | 40.86 | 981,079 | +0.95(+2.38%) |
May 03, 2024 | 40.67 | 40.74 | 39.79 | 39.91 | 902,802 | +0.09(+0.23%) |
May 02, 2024 | 39.56 | 40.74 | 38.88 | 39.82 | 832,175 | +0.52(+1.32%) |
May 01, 2024 | 38.40 | 40.00 | 38.30 | 39.30 | 1,031,838 | +1.20(+3.15%) |
Apr 30, 2024 | 38.54 | 39.03 | 37.97 | 38.10 | 922,521 | -0.67(-1.73%) |
Apr 29, 2024 | 38.76 | 39.39 | 38.56 | 38.77 | 728,580 | +0.20(+0.52%) |
Apr 26, 2024 | 38.46 | 39.02 | 38.46 | 38.57 | 547,134 | +0.11(+0.29%) |
Apr 25, 2024 | 38.71 | 38.75 | 38.23 | 38.46 | 693,350 | -0.66(-1.69%) |
Apr 24, 2024 | 38.98 | 39.70 | 38.82 | 39.12 | 620,516 | +0.15(+0.38%) |
Apr 23, 2024 | 38.75 | 39.42 | 38.70 | 38.97 | 557,948 | +0.26(+0.67%) |
Apr 22, 2024 | 38.82 | 39.05 | 38.27 | 38.71 | 525,232 | +0.07(+0.18%) |
Apr 19, 2024 | 37.73 | 38.69 | 37.73 | 38.64 | 1,258,838 | +0.83(+2.20%) |
Apr 18, 2024 | 37.95 | 38.41 | 37.73 | 37.81 | 792,530 | -0.21(-0.55%) |
Apr 17, 2024 | 38.69 | 38.78 | 37.98 | 38.02 | 733,857 | -0.36(-0.94%) |
Apr 16, 2024 | 38.35 | 38.81 | 38.09 | 38.38 | 642,294 | -0.34(-0.88%) |
Apr 15, 2024 | 38.89 | 39.27 | 38.48 | 38.72 | 843,658 | +0.11(+0.28%) |
Apr 12, 2024 | 39.00 | 39.28 | 38.53 | 38.61 | 780,317 | -0.71(-1.81%) |
Apr 11, 2024 | 39.49 | 39.79 | 39.16 | 39.32 | 733,619 | +0.04(+0.10%) |
Apr 10, 2024 | 39.25 | 39.84 | 38.90 | 39.28 | 1,882,282 | -0.85(-2.12%) |
Apr 09, 2024 | 40.07 | 40.71 | 39.52 | 40.13 | 719,105 | +0.22(+0.55%) |
Apr 08, 2024 | 41.09 | 41.35 | 39.85 | 39.91 | 1,163,918 | -1.16(-2.82%) |
Apr 05, 2024 | 39.80 | 41.50 | 39.80 | 41.07 | 1,327,614 | +1.34(+3.37%) |
Apr 04, 2024 | 40.40 | 40.63 | 39.44 | 39.73 | 1,040,313 | -0.50(-1.24%) |
Apr 03, 2024 | 40.30 | 40.67 | 39.99 | 40.23 | 689,359 | -0.20(-0.49%) |
Apr 02, 2024 | 40.81 | 40.94 | 39.70 | 40.43 | 943,225 | -0.89(-2.15%) |