Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 49.09 | 50.59 | 46.93 | 47.49 | 1,704,393 | -2.45(-4.91%) |
Jul 01, 2024 | 46.92 | 50.98 | 46.17 | 49.94 | 2,499,110 | +4.47(+9.83%) |
Jun 28, 2024 | 46.11 | 46.81 | 43.98 | 45.47 | 1,903,355 | -0.73(-1.58%) |
Jun 27, 2024 | 43.75 | 46.89 | 43.27 | 46.20 | 2,256,555 | +3.74(+8.81%) |
Jun 26, 2024 | 44.87 | 46.23 | 41.65 | 42.46 | 1,866,492 | -3.09(-6.78%) |
Jun 25, 2024 | 43.61 | 45.96 | 42.20 | 45.55 | 2,070,980 | +3.82(+9.15%) |
Jun 24, 2024 | 43.74 | 45.58 | 40.00 | 41.73 | 3,858,153 | -5.75(-12.11%) |
Jun 21, 2024 | 47.85 | 48.48 | 45.25 | 47.48 | 4,108,472 | -3.98(-7.73%) |
Jun 20, 2024 | 52.70 | 53.94 | 48.62 | 51.46 | 3,112,645 | -0.53(-1.02%) |
Jun 18, 2024 | 53.00 | 55.10 | 51.21 | 51.99 | 2,789,843 | -4.08(-7.28%) |
Jun 17, 2024 | 53.87 | 57.78 | 51.30 | 56.07 | 2,608,411 | +0.09(+0.16%) |
Jun 14, 2024 | 56.65 | 58.53 | 52.52 | 55.98 | 2,642,856 | -1.55(-2.69%) |
Jun 13, 2024 | 60.31 | 62.06 | 55.37 | 57.53 | 3,302,843 | -3.45(-5.66%) |
Jun 12, 2024 | 59.50 | 64.80 | 59.09 | 60.98 | 3,189,267 | +4.94(+8.82%) |
Jun 11, 2024 | 55.02 | 56.75 | 51.42 | 56.04 | 2,539,209 | -2.68(-4.56%) |
Jun 10, 2024 | 54.88 | 60.44 | 54.00 | 58.72 | 1,886,967 | +2.55(+4.54%) |
Jun 07, 2024 | 62.15 | 65.44 | 56.06 | 56.17 | 3,254,035 | -6.28(-10.06%) |
Jun 06, 2024 | 59.26 | 65.71 | 58.70 | 62.45 | 2,569,616 | +2.60(+4.34%) |
Jun 05, 2024 | 57.90 | 60.06 | 54.97 | 59.85 | 3,052,005 | +3.40(+6.02%) |
Jun 04, 2024 | 50.78 | 57.81 | 50.60 | 56.45 | 3,040,764 | +5.45(+10.69%) |
Jun 03, 2024 | 51.65 | 54.26 | 48.22 | 51.00 | 2,547,991 | +2.20(+4.51%) |
May 31, 2024 | 54.67 | 55.08 | 45.66 | 48.80 | 3,525,531 | -3.90(-7.40%) |
May 30, 2024 | 55.55 | 59.10 | 52.10 | 52.70 | 2,883,557 | -0.96(-1.79%) |
May 29, 2024 | 54.55 | 55.40 | 52.01 | 53.66 | 2,173,620 | -3.84(-6.68%) |
May 28, 2024 | 53.21 | 58.50 | 51.25 | 57.50 | 2,587,049 | +3.32(+6.13%) |
May 24, 2024 | 47.11 | 54.25 | 46.89 | 54.18 | 2,857,020 | +7.85(+16.94%) |
May 23, 2024 | 53.04 | 53.40 | 46.00 | 46.33 | 3,068,797 | -5.58(-10.75%) |
May 22, 2024 | 49.09 | 55.20 | 47.53 | 51.91 | 2,300,877 | +2.47(+5.00%) |
May 21, 2024 | 52.03 | 52.85 | 47.07 | 49.44 | 2,466,368 | +0.11(+0.22%) |
May 20, 2024 | 42.34 | 49.73 | 40.59 | 49.33 | 2,602,032 | +7.18(+17.03%) |
May 17, 2024 | 41.20 | 43.34 | 39.09 | 42.15 | 2,220,965 | +3.23(+8.30%) |
May 16, 2024 | 45.89 | 46.40 | 38.71 | 38.92 | 3,536,339 | -8.93(-18.66%) |
May 15, 2024 | 44.84 | 48.50 | 43.04 | 47.85 | 2,808,390 | +6.70(+16.28%) |
May 14, 2024 | 38.14 | 42.69 | 38.05 | 41.15 | 1,628,109 | +1.37(+3.44%) |
May 13, 2024 | 41.50 | 42.63 | 39.05 | 39.78 | 1,716,192 | -0.56(-1.39%) |
May 10, 2024 | 46.05 | 46.16 | 40.23 | 40.34 | 2,194,899 | -4.18(-9.39%) |
May 09, 2024 | 44.33 | 45.85 | 42.29 | 44.52 | 1,233,020 | -0.27(-0.60%) |
May 08, 2024 | 43.92 | 46.33 | 42.84 | 44.79 | 1,521,566 | -1.34(-2.90%) |
May 07, 2024 | 51.83 | 53.68 | 45.90 | 46.13 | 1,931,440 | -5.78(-11.13%) |
May 06, 2024 | 51.55 | 55.94 | 51.09 | 51.91 | 2,076,615 | +1.60(+3.18%) |
May 03, 2024 | 53.66 | 54.34 | 47.18 | 50.31 | 3,584,660 | -2.72(-5.13%) |
May 02, 2024 | 47.52 | 54.48 | 45.15 | 53.03 | 3,496,210 | +8.24(+18.40%) |