Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 48.85 | 49.03 | 47.32 | 47.52 | 1,108,912 | -1.06(-2.18%) |
Jun 17, 2024 | 48.39 | 49.91 | 47.13 | 48.58 | 784,712 | +0.41(+0.85%) |
Jun 14, 2024 | 52.14 | 52.14 | 46.60 | 48.17 | 1,352,653 | -3.47(-6.72%) |
Jun 13, 2024 | 51.71 | 53.45 | 51.04 | 51.64 | 1,043,270 | -0.36(-0.69%) |
Jun 12, 2024 | 50.90 | 52.56 | 49.09 | 52.00 | 1,144,484 | +1.96(+3.92%) |
Jun 11, 2024 | 52.51 | 54.08 | 47.36 | 50.04 | 2,310,713 | -2.87(-5.42%) |
Jun 10, 2024 | 53.00 | 53.99 | 52.14 | 52.91 | 1,223,201 | -0.16(-0.30%) |
Jun 07, 2024 | 55.66 | 55.66 | 51.90 | 53.07 | 1,922,035 | -2.56(-4.60%) |
Jun 06, 2024 | 56.24 | 57.59 | 53.31 | 55.63 | 4,555,054 | -0.67(-1.19%) |
Jun 05, 2024 | 56.00 | 57.60 | 51.50 | 56.30 | 2,439,450 | +2.01(+3.70%) |
Jun 04, 2024 | 56.50 | 58.38 | 51.90 | 54.29 | 3,301,560 | +1.55(+2.94%) |
Jun 03, 2024 | 35.45 | 62.74 | 33.56 | 52.74 | 11,789,902 | +18.54(+54.21%) |
May 31, 2024 | 34.39 | 36.25 | 33.77 | 34.20 | 835,811 | +0.44(+1.30%) |
May 30, 2024 | 36.75 | 37.33 | 33.74 | 33.76 | 660,481 | -2.46(-6.79%) |
May 29, 2024 | 36.87 | 36.87 | 35.81 | 36.22 | 293,652 | -0.86(-2.32%) |
May 28, 2024 | 37.32 | 38.30 | 35.41 | 37.08 | 337,085 | +0.02(+0.05%) |
May 24, 2024 | 39.75 | 39.75 | 36.68 | 37.06 | 507,177 | -1.26(-3.29%) |
May 23, 2024 | 37.61 | 40.00 | 36.41 | 38.32 | 767,046 | +1.94(+5.33%) |
May 22, 2024 | 38.00 | 38.75 | 35.86 | 36.38 | 827,388 | +0.57(+1.59%) |
May 21, 2024 | 37.48 | 37.66 | 35.08 | 35.81 | 534,917 | +0.03(+0.08%) |
May 20, 2024 | 36.16 | 36.99 | 35.56 | 35.78 | 318,421 | -0.37(-1.02%) |
May 17, 2024 | 35.88 | 36.75 | 35.29 | 36.15 | 434,235 | +0.27(+0.75%) |
May 16, 2024 | 35.99 | 36.48 | 35.44 | 35.88 | 495,798 | -0.19(-0.53%) |
May 15, 2024 | 36.00 | 36.84 | 35.86 | 36.07 | 647,199 | +0.37(+1.04%) |
May 14, 2024 | 36.09 | 37.10 | 35.35 | 35.70 | 528,443 | -0.29(-0.81%) |
May 13, 2024 | 36.35 | 38.15 | 35.67 | 35.99 | 445,112 | +0.17(+0.47%) |
May 10, 2024 | 36.92 | 39.11 | 35.77 | 35.82 | 603,506 | -2.83(-7.32%) |
May 09, 2024 | 39.18 | 39.81 | 37.73 | 38.65 | 272,979 | -0.57(-1.45%) |
May 08, 2024 | 40.08 | 40.08 | 39.13 | 39.22 | 289,471 | -0.11(-0.28%) |
May 07, 2024 | 39.74 | 40.29 | 38.80 | 39.33 | 280,765 | -0.41(-1.03%) |
May 06, 2024 | 39.45 | 41.66 | 39.45 | 39.74 | 639,666 | +0.45(+1.15%) |
May 03, 2024 | 39.55 | 40.56 | 39.20 | 39.29 | 423,228 | +0.30(+0.77%) |
May 02, 2024 | 39.60 | 39.78 | 38.33 | 38.99 | 598,983 | -0.33(-0.84%) |