Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 48.31 | 48.82 | 47.56 | 47.80 | 337,445 | -0.79(-1.63%) |
Jun 13, 2024 | 49.76 | 49.98 | 48.57 | 48.59 | 331,760 | -1.18(-2.37%) |
Jun 12, 2024 | 50.13 | 51.11 | 49.30 | 49.77 | 444,015 | +1.05(+2.16%) |
Jun 11, 2024 | 48.98 | 49.34 | 48.50 | 48.72 | 387,806 | -0.75(-1.52%) |
Jun 10, 2024 | 49.47 | 49.60 | 48.75 | 49.47 | 573,387 | -0.46(-0.92%) |
Jun 07, 2024 | 49.44 | 50.14 | 49.41 | 49.93 | 331,771 | -0.14(-0.28%) |
Jun 06, 2024 | 49.35 | 50.59 | 49.21 | 50.07 | 393,231 | +0.33(+0.66%) |
Jun 05, 2024 | 48.83 | 49.87 | 48.10 | 49.74 | 501,767 | +1.25(+2.58%) |
Jun 04, 2024 | 49.70 | 50.10 | 48.42 | 48.49 | 522,565 | -1.26(-2.53%) |
Jun 03, 2024 | 50.34 | 50.87 | 49.41 | 49.75 | 473,491 | -0.04(-0.08%) |
May 31, 2024 | 48.97 | 49.91 | 48.85 | 49.79 | 650,236 | +0.91(+1.86%) |
May 30, 2024 | 48.70 | 48.92 | 48.32 | 48.88 | 424,412 | +0.48(+0.99%) |
May 29, 2024 | 48.91 | 48.95 | 48.22 | 48.40 | 485,327 | -1.34(-2.69%) |
May 28, 2024 | 49.78 | 50.62 | 49.63 | 49.74 | 462,075 | -0.06(-0.12%) |
May 24, 2024 | 49.50 | 50.15 | 49.10 | 49.80 | 445,021 | +0.34(+0.69%) |
May 23, 2024 | 50.36 | 50.85 | 49.09 | 49.46 | 559,015 | -0.93(-1.85%) |
May 22, 2024 | 50.83 | 51.21 | 50.33 | 50.39 | 768,367 | -0.68(-1.33%) |
May 21, 2024 | 53.41 | 53.56 | 51.01 | 51.07 | 902,432 | -2.32(-4.35%) |
May 20, 2024 | 55.01 | 55.49 | 52.78 | 53.39 | 1,109,323 | -1.78(-3.23%) |
May 17, 2024 | 56.92 | 57.16 | 54.77 | 55.17 | 1,014,771 | -1.85(-3.24%) |
May 16, 2024 | 57.46 | 57.60 | 56.52 | 57.02 | 523,497 | -0.43(-0.75%) |
May 15, 2024 | 58.27 | 58.29 | 56.74 | 57.45 | 642,519 | -0.21(-0.36%) |
May 14, 2024 | 56.78 | 58.21 | 56.55 | 57.66 | 902,107 | +1.35(+2.40%) |
May 13, 2024 | 55.57 | 56.47 | 55.37 | 56.31 | 615,054 | +1.24(+2.25%) |
May 10, 2024 | 55.32 | 55.32 | 54.86 | 55.07 | 829,806 | -0.25(-0.45%) |
May 09, 2024 | 55.54 | 56.42 | 55.15 | 55.32 | 1,038,867 | +0.25(+0.45%) |
May 08, 2024 | 55.85 | 56.88 | 54.60 | 55.07 | 1,770,700 | -1.28(-2.27%) |
May 07, 2024 | 55.99 | 56.85 | 55.56 | 56.35 | 1,646,377 | +0.60(+1.08%) |
May 06, 2024 | 55.31 | 55.88 | 54.83 | 55.75 | 2,060,562 | +0.68(+1.23%) |
May 03, 2024 | 53.91 | 55.65 | 53.34 | 55.07 | 14,590,712 | +1.41(+2.63%) |
May 02, 2024 | 52.16 | 54.07 | 50.68 | 53.66 | 4,933,774 | +5.81(+12.14%) |
May 01, 2024 | 47.65 | 48.61 | 47.53 | 47.85 | 591,114 | +0.29(+0.61%) |
Apr 30, 2024 | 48.50 | 48.80 | 47.54 | 47.56 | 546,390 | -1.35(-2.76%) |
Apr 29, 2024 | 48.58 | 49.16 | 48.50 | 48.91 | 503,417 | +0.29(+0.60%) |
Apr 26, 2024 | 48.63 | 49.13 | 48.44 | 48.62 | 555,740 | +0.52(+1.08%) |
Apr 25, 2024 | 47.62 | 48.72 | 47.36 | 48.10 | 563,036 | -1.07(-2.18%) |
Apr 24, 2024 | 49.34 | 49.34 | 48.52 | 49.17 | 518,276 | +0.00(+0.00%) |
Apr 23, 2024 | 48.53 | 49.34 | 48.13 | 49.17 | 449,600 | +0.69(+1.42%) |
Apr 22, 2024 | 48.43 | 48.73 | 47.90 | 48.48 | 423,222 | +0.48(+1.00%) |
Apr 19, 2024 | 47.44 | 48.14 | 47.44 | 48.00 | 386,922 | +0.41(+0.86%) |
Apr 18, 2024 | 47.31 | 48.22 | 47.15 | 47.59 | 348,521 | +0.53(+1.13%) |
Apr 17, 2024 | 47.68 | 47.68 | 46.95 | 47.06 | 382,431 | -0.31(-0.65%) |
Apr 16, 2024 | 47.70 | 47.89 | 47.24 | 47.37 | 375,163 | -0.53(-1.11%) |
Apr 15, 2024 | 48.50 | 49.26 | 47.67 | 47.90 | 576,178 | -0.29(-0.60%) |
Apr 12, 2024 | 49.24 | 49.24 | 47.92 | 48.19 | 740,471 | -1.38(-2.78%) |
Apr 11, 2024 | 50.22 | 50.42 | 49.50 | 49.57 | 596,302 | -0.46(-0.92%) |
Apr 10, 2024 | 51.18 | 51.20 | 49.90 | 50.03 | 511,127 | -2.11(-4.05%) |
Apr 09, 2024 | 51.94 | 54.02 | 51.83 | 52.14 | 845,708 | +0.66(+1.28%) |
Apr 08, 2024 | 52.08 | 52.67 | 51.42 | 51.48 | 466,550 | -0.64(-1.23%) |
Apr 05, 2024 | 51.70 | 52.21 | 50.92 | 52.12 | 527,859 | +0.29(+0.56%) |
Apr 04, 2024 | 52.76 | 53.89 | 51.14 | 51.83 | 712,323 | -0.78(-1.48%) |
Apr 03, 2024 | 52.95 | 52.95 | 52.15 | 52.61 | 875,218 | -0.04(-0.08%) |
Apr 02, 2024 | 52.90 | 53.18 | 52.21 | 52.65 | 542,709 | -0.78(-1.46%) |