Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 46.05 | 47.13 | 45.90 | 47.06 | 1,583,396 | +0.36(+0.77%) |
Jun 14, 2024 | 48.00 | 48.03 | 46.48 | 46.70 | 931,322 | -1.64(-3.39%) |
Jun 13, 2024 | 48.85 | 49.07 | 47.77 | 48.34 | 1,405,565 | -0.44(-0.90%) |
Jun 12, 2024 | 48.41 | 48.81 | 47.46 | 48.78 | 2,248,004 | +2.86(+6.23%) |
Jun 11, 2024 | 45.89 | 46.41 | 45.76 | 45.92 | 1,461,419 | +0.09(+0.20%) |
Jun 10, 2024 | 45.02 | 46.08 | 44.69 | 45.83 | 1,828,359 | +0.08(+0.17%) |
Jun 07, 2024 | 47.63 | 47.84 | 45.62 | 45.75 | 2,792,275 | -2.81(-5.79%) |
Jun 06, 2024 | 52.58 | 53.58 | 48.47 | 48.56 | 5,779,009 | +0.32(+0.66%) |
Jun 05, 2024 | 47.50 | 48.74 | 47.22 | 48.24 | 3,587,439 | +1.15(+2.44%) |
Jun 04, 2024 | 47.72 | 47.88 | 46.82 | 47.09 | 1,525,594 | -0.83(-1.73%) |
Jun 03, 2024 | 48.83 | 48.83 | 47.47 | 47.92 | 2,607,963 | -0.25(-0.52%) |
May 31, 2024 | 48.06 | 48.27 | 47.21 | 48.17 | 2,090,726 | +0.32(+0.67%) |
May 30, 2024 | 48.22 | 48.47 | 47.17 | 47.85 | 2,201,767 | -1.49(-3.02%) |
May 29, 2024 | 48.86 | 49.47 | 48.75 | 49.34 | 1,028,596 | -0.16(-0.32%) |
May 28, 2024 | 49.55 | 49.86 | 49.27 | 49.50 | 837,258 | +0.16(+0.32%) |
May 24, 2024 | 49.17 | 49.53 | 48.96 | 49.34 | 816,579 | +0.46(+0.94%) |
May 23, 2024 | 49.75 | 49.97 | 48.62 | 48.88 | 1,445,528 | -0.68(-1.37%) |
May 22, 2024 | 49.60 | 50.25 | 49.11 | 49.56 | 1,266,434 | +0.13(+0.26%) |
May 21, 2024 | 48.60 | 49.45 | 48.58 | 49.43 | 1,286,519 | +0.56(+1.15%) |
May 20, 2024 | 48.75 | 49.09 | 48.60 | 48.87 | 981,618 | +0.02(+0.04%) |
May 17, 2024 | 49.27 | 49.33 | 48.78 | 48.85 | 854,011 | -0.35(-0.71%) |
May 16, 2024 | 49.68 | 49.68 | 49.02 | 49.20 | 798,760 | -0.12(-0.24%) |
May 15, 2024 | 48.78 | 49.47 | 48.24 | 49.32 | 1,255,417 | +0.59(+1.21%) |
May 14, 2024 | 49.11 | 49.53 | 48.69 | 48.73 | 1,290,378 | +0.16(+0.33%) |
May 13, 2024 | 49.10 | 49.66 | 48.55 | 48.57 | 967,078 | -0.53(-1.08%) |
May 10, 2024 | 49.11 | 49.36 | 48.55 | 49.10 | 955,232 | +0.18(+0.37%) |
May 09, 2024 | 49.25 | 49.39 | 48.32 | 48.92 | 1,579,458 | -0.29(-0.59%) |
May 08, 2024 | 48.73 | 49.25 | 48.52 | 49.21 | 984,652 | +0.40(+0.82%) |
May 07, 2024 | 49.38 | 49.53 | 48.73 | 48.81 | 1,856,336 | -0.14(-0.29%) |
May 06, 2024 | 48.25 | 49.08 | 48.01 | 48.95 | 1,362,245 | +1.18(+2.47%) |
May 03, 2024 | 48.22 | 48.57 | 47.62 | 47.77 | 1,101,115 | +0.26(+0.55%) |
May 02, 2024 | 47.06 | 47.54 | 46.47 | 47.51 | 893,801 | +0.88(+1.89%) |