Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 43.30 | 43.30 | 40.29 | 40.54 | 188,081 | -3.29(-7.51%) |
Jun 06, 2024 | 44.03 | 44.62 | 40.79 | 43.83 | 294,250 | -0.42(-0.95%) |
Jun 05, 2024 | 45.85 | 47.00 | 44.09 | 44.25 | 276,284 | -1.52(-3.32%) |
Jun 04, 2024 | 47.48 | 47.85 | 45.44 | 45.77 | 265,342 | -1.28(-2.72%) |
Jun 03, 2024 | 47.44 | 48.00 | 45.28 | 47.05 | 270,162 | -0.41(-0.86%) |
May 31, 2024 | 46.01 | 47.78 | 45.83 | 47.46 | 701,378 | +1.98(+4.35%) |
May 30, 2024 | 46.51 | 47.44 | 45.12 | 45.48 | 157,066 | -0.64(-1.39%) |
May 29, 2024 | 44.44 | 46.62 | 44.21 | 46.12 | 166,828 | +0.91(+2.01%) |
May 28, 2024 | 43.93 | 45.98 | 43.93 | 45.21 | 279,823 | +1.13(+2.56%) |
May 24, 2024 | 42.76 | 44.08 | 41.76 | 44.08 | 254,662 | +1.37(+3.21%) |
May 23, 2024 | 42.53 | 43.67 | 39.57 | 42.71 | 408,402 | +0.16(+0.38%) |
May 22, 2024 | 44.90 | 45.48 | 42.39 | 42.55 | 287,304 | -2.22(-4.96%) |
May 21, 2024 | 45.00 | 47.95 | 44.25 | 44.77 | 310,080 | -0.24(-0.53%) |
May 20, 2024 | 45.07 | 45.97 | 44.35 | 45.01 | 216,638 | -0.38(-0.84%) |
May 17, 2024 | 45.20 | 47.08 | 44.37 | 45.39 | 273,439 | +0.18(+0.40%) |
May 16, 2024 | 44.33 | 46.44 | 44.02 | 45.21 | 499,685 | +1.21(+2.75%) |
May 15, 2024 | 47.27 | 47.77 | 44.00 | 44.00 | 702,980 | -1.90(-4.14%) |
May 14, 2024 | 45.65 | 47.36 | 44.81 | 45.90 | 356,102 | +0.71(+1.57%) |
May 13, 2024 | 47.11 | 48.23 | 43.85 | 45.19 | 363,696 | -3.59(-7.36%) |
May 10, 2024 | 50.15 | 52.27 | 48.47 | 48.78 | 128,505 | -1.31(-2.62%) |
May 09, 2024 | 50.93 | 50.93 | 49.46 | 50.09 | 124,399 | -0.66(-1.30%) |
May 08, 2024 | 52.15 | 52.99 | 50.10 | 50.75 | 158,808 | -1.65(-3.15%) |
May 07, 2024 | 52.75 | 54.37 | 51.66 | 52.40 | 179,557 | -0.75(-1.41%) |
May 06, 2024 | 55.00 | 56.72 | 52.75 | 53.15 | 147,070 | -1.39(-2.55%) |
May 03, 2024 | 55.40 | 55.44 | 54.34 | 54.54 | 169,370 | +0.38(+0.70%) |
May 02, 2024 | 55.56 | 56.33 | 53.85 | 54.16 | 181,758 | -1.00(-1.81%) |
May 01, 2024 | 57.71 | 57.83 | 54.77 | 55.16 | 216,424 | +0.29(+0.53%) |
Apr 30, 2024 | 56.86 | 58.41 | 53.70 | 54.87 | 200,788 | -1.99(-3.50%) |
Apr 29, 2024 | 55.54 | 57.35 | 55.01 | 56.86 | 128,461 | +2.06(+3.76%) |
Apr 26, 2024 | 53.02 | 56.45 | 51.80 | 54.80 | 140,175 | +1.92(+3.63%) |
Apr 25, 2024 | 49.86 | 52.89 | 48.00 | 52.88 | 137,083 | +1.74(+3.40%) |
Apr 24, 2024 | 49.23 | 51.34 | 48.56 | 51.14 | 197,118 | +2.30(+4.71%) |
Apr 23, 2024 | 47.96 | 50.43 | 47.96 | 48.84 | 246,522 | +1.06(+2.22%) |
Apr 22, 2024 | 46.13 | 50.02 | 45.06 | 47.78 | 662,447 | +0.89(+1.90%) |
Apr 19, 2024 | 46.59 | 48.19 | 45.60 | 46.89 | 350,086 | +0.30(+0.64%) |
Apr 18, 2024 | 50.18 | 50.42 | 45.84 | 46.59 | 204,311 | -4.19(-8.25%) |
Apr 17, 2024 | 52.67 | 53.06 | 47.02 | 50.78 | 271,446 | -1.63(-3.11%) |
Apr 16, 2024 | 52.24 | 53.00 | 51.21 | 52.41 | 117,376 | -0.98(-1.84%) |
Apr 15, 2024 | 55.04 | 55.04 | 52.72 | 53.39 | 109,834 | -1.77(-3.21%) |
Apr 12, 2024 | 53.59 | 56.58 | 52.50 | 55.16 | 147,490 | +1.34(+2.49%) |
Apr 11, 2024 | 50.86 | 54.10 | 50.02 | 53.82 | 238,987 | +3.25(+6.43%) |
Apr 10, 2024 | 51.36 | 53.09 | 49.00 | 50.57 | 159,023 | -2.14(-4.06%) |
Apr 09, 2024 | 53.70 | 55.00 | 52.21 | 52.71 | 140,381 | -0.98(-1.83%) |
Apr 08, 2024 | 50.90 | 55.80 | 49.00 | 53.69 | 264,044 | +3.43(+6.82%) |
Apr 05, 2024 | 52.12 | 52.67 | 50.12 | 50.26 | 229,446 | -0.48(-0.95%) |
Apr 04, 2024 | 52.93 | 56.56 | 50.25 | 50.74 | 208,686 | -2.26(-4.26%) |
Apr 03, 2024 | 55.95 | 56.93 | 51.82 | 53.00 | 381,904 | -2.57(-4.62%) |
Apr 02, 2024 | 57.19 | 58.56 | 55.09 | 55.57 | 237,402 | -3.03(-5.17%) |