Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 45.03 | 46.28 | 44.72 | 45.76 | 876,852 | +1.74(+3.95%) |
Jun 11, 2024 | 43.39 | 44.08 | 42.86 | 44.02 | 462,433 | +0.48(+1.10%) |
Jun 10, 2024 | 42.22 | 43.84 | 42.03 | 43.54 | 684,482 | +0.76(+1.78%) |
Jun 07, 2024 | 43.50 | 43.64 | 42.48 | 42.78 | 818,152 | -0.60(-1.38%) |
Jun 06, 2024 | 44.00 | 44.28 | 43.25 | 43.38 | 626,824 | -0.62(-1.41%) |
Jun 05, 2024 | 41.15 | 44.39 | 41.15 | 44.00 | 841,373 | +3.59(+8.88%) |
Jun 04, 2024 | 40.65 | 40.65 | 39.74 | 40.41 | 471,421 | -0.33(-0.81%) |
Jun 03, 2024 | 41.20 | 41.20 | 39.75 | 40.74 | 348,068 | +0.09(+0.22%) |
May 31, 2024 | 41.08 | 41.09 | 39.56 | 40.65 | 584,571 | -0.31(-0.76%) |
May 30, 2024 | 41.43 | 41.43 | 40.56 | 40.96 | 380,360 | -0.29(-0.70%) |
May 29, 2024 | 40.95 | 41.70 | 40.92 | 41.25 | 410,583 | -0.34(-0.82%) |
May 28, 2024 | 42.00 | 42.00 | 41.23 | 41.59 | 596,598 | +0.06(+0.14%) |
May 24, 2024 | 40.69 | 41.75 | 40.44 | 41.53 | 456,979 | +1.37(+3.41%) |
May 23, 2024 | 41.16 | 41.19 | 39.63 | 40.16 | 348,796 | -0.44(-1.08%) |
May 22, 2024 | 41.00 | 41.00 | 40.27 | 40.60 | 243,735 | +0.02(+0.05%) |
May 21, 2024 | 40.26 | 40.81 | 40.08 | 40.58 | 472,842 | -0.06(-0.15%) |
May 20, 2024 | 39.94 | 40.82 | 39.83 | 40.64 | 661,499 | +0.64(+1.60%) |
May 17, 2024 | 40.47 | 40.47 | 39.46 | 40.00 | 314,011 | -0.15(-0.37%) |
May 16, 2024 | 40.71 | 41.08 | 40.08 | 40.15 | 927,991 | -0.55(-1.35%) |
May 15, 2024 | 39.53 | 40.73 | 39.29 | 40.70 | 412,917 | +1.77(+4.55%) |
May 14, 2024 | 37.93 | 39.10 | 37.88 | 38.93 | 451,851 | +1.22(+3.24%) |
May 13, 2024 | 37.97 | 38.10 | 37.54 | 37.71 | 314,414 | -0.30(-0.79%) |
May 10, 2024 | 38.37 | 38.47 | 37.43 | 38.01 | 533,723 | -0.06(-0.16%) |
May 09, 2024 | 39.27 | 39.43 | 37.69 | 38.07 | 672,324 | -1.22(-3.11%) |
May 08, 2024 | 38.68 | 40.30 | 37.55 | 39.29 | 977,920 | +1.80(+4.80%) |
May 07, 2024 | 37.87 | 38.92 | 37.43 | 37.49 | 1,361,855 | +0.00(+0.00%) |
May 06, 2024 | 36.82 | 37.50 | 36.67 | 37.49 | 319,788 | +1.12(+3.08%) |
May 03, 2024 | 36.33 | 36.74 | 35.89 | 36.37 | 330,144 | +0.67(+1.88%) |
May 02, 2024 | 35.01 | 35.72 | 34.42 | 35.70 | 737,497 | +1.11(+3.21%) |