Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 43.96 | 44.28 | 43.01 | 43.61 | 54,250 | -0.69(-1.56%) |
Jun 12, 2024 | 45.50 | 46.55 | 43.85 | 44.30 | 59,493 | -1.12(-2.47%) |
Jun 11, 2024 | 46.95 | 46.96 | 45.00 | 45.42 | 52,320 | -1.72(-3.65%) |
Jun 10, 2024 | 47.33 | 47.35 | 46.78 | 47.14 | 31,384 | -0.52(-1.09%) |
Jun 07, 2024 | 47.55 | 47.77 | 47.33 | 47.66 | 27,937 | -0.07(-0.15%) |
Jun 06, 2024 | 47.30 | 47.84 | 47.11 | 47.73 | 14,604 | +0.37(+0.78%) |
Jun 05, 2024 | 47.60 | 47.96 | 47.01 | 47.36 | 27,104 | -0.19(-0.40%) |
Jun 04, 2024 | 48.65 | 49.30 | 46.62 | 47.55 | 81,817 | -1.24(-2.54%) |
Jun 03, 2024 | 48.98 | 48.98 | 48.00 | 48.79 | 40,248 | -0.07(-0.14%) |
May 31, 2024 | 48.18 | 49.41 | 46.51 | 48.86 | 77,235 | +0.76(+1.58%) |
May 30, 2024 | 48.43 | 48.48 | 47.84 | 48.10 | 74,819 | -0.10(-0.20%) |
May 29, 2024 | 48.23 | 48.53 | 47.81 | 48.20 | 81,483 | -0.07(-0.14%) |
May 28, 2024 | 48.34 | 48.70 | 47.94 | 48.26 | 109,143 | +0.45(+0.94%) |
May 24, 2024 | 47.04 | 48.06 | 47.04 | 47.81 | 35,114 | +1.16(+2.49%) |
May 23, 2024 | 47.78 | 47.78 | 46.65 | 46.65 | 44,766 | -0.65(-1.38%) |
May 22, 2024 | 47.94 | 47.99 | 47.04 | 47.30 | 59,625 | -0.43(-0.91%) |
May 21, 2024 | 47.37 | 47.99 | 47.28 | 47.74 | 38,036 | -0.12(-0.26%) |
May 20, 2024 | 47.59 | 48.15 | 47.06 | 47.86 | 55,302 | +0.30(+0.63%) |
May 17, 2024 | 48.96 | 48.96 | 47.03 | 47.56 | 43,597 | -0.68(-1.41%) |
May 16, 2024 | 47.80 | 48.46 | 47.40 | 48.24 | 37,788 | +0.47(+0.98%) |
May 15, 2024 | 46.80 | 47.77 | 46.78 | 47.77 | 32,280 | +1.15(+2.47%) |
May 14, 2024 | 47.89 | 48.71 | 46.61 | 46.62 | 56,453 | -1.24(-2.59%) |
May 13, 2024 | 47.24 | 47.98 | 47.08 | 47.86 | 43,415 | +0.82(+1.73%) |
May 10, 2024 | 47.28 | 47.50 | 45.89 | 47.04 | 36,719 | -0.13(-0.28%) |
May 09, 2024 | 48.00 | 48.00 | 47.04 | 47.18 | 34,405 | -0.51(-1.07%) |
May 08, 2024 | 48.44 | 49.16 | 46.05 | 47.69 | 65,414 | -0.78(-1.60%) |
May 07, 2024 | 47.81 | 49.16 | 47.19 | 48.46 | 80,549 | +1.01(+2.12%) |
May 06, 2024 | 47.16 | 47.52 | 46.51 | 47.46 | 27,733 | -0.08(-0.16%) |
May 03, 2024 | 47.08 | 47.55 | 46.15 | 47.53 | 22,208 | +1.17(+2.53%) |
May 02, 2024 | 45.32 | 46.74 | 45.32 | 46.36 | 15,454 | +1.15(+2.55%) |