Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 43.35 | 43.86 | 42.40 | 42.73 | 214,389 | -0.77(-1.77%) |
Jun 18, 2024 | 43.62 | 43.72 | 42.36 | 43.50 | 333,601 | +0.29(+0.67%) |
Jun 17, 2024 | 44.75 | 45.32 | 42.74 | 43.21 | 664,192 | -1.27(-2.86%) |
Jun 14, 2024 | 44.41 | 45.78 | 43.33 | 44.48 | 569,228 | -0.24(-0.54%) |
Jun 13, 2024 | 47.19 | 47.19 | 44.02 | 44.72 | 306,745 | -2.71(-5.71%) |
Jun 12, 2024 | 48.25 | 48.92 | 47.24 | 47.43 | 368,212 | +0.84(+1.80%) |
Jun 11, 2024 | 48.04 | 48.06 | 46.50 | 46.59 | 240,125 | -1.88(-3.88%) |
Jun 10, 2024 | 47.58 | 50.43 | 46.73 | 48.47 | 265,985 | +0.35(+0.73%) |
Jun 07, 2024 | 50.84 | 51.57 | 47.96 | 48.12 | 355,349 | -3.63(-7.01%) |
Jun 06, 2024 | 54.51 | 54.60 | 51.01 | 51.75 | 506,791 | -2.14(-3.97%) |
Jun 05, 2024 | 57.50 | 58.00 | 53.62 | 53.89 | 1,066,274 | +3.09(+6.08%) |
Jun 04, 2024 | 51.34 | 51.61 | 49.85 | 50.80 | 255,679 | -1.02(-1.97%) |
Jun 03, 2024 | 52.43 | 52.64 | 50.88 | 51.82 | 136,943 | -0.41(-0.78%) |
May 31, 2024 | 52.03 | 53.26 | 51.27 | 52.23 | 168,334 | +0.63(+1.22%) |
May 30, 2024 | 51.93 | 53.15 | 51.12 | 51.60 | 173,528 | -0.12(-0.23%) |
May 29, 2024 | 51.87 | 52.49 | 51.21 | 51.72 | 121,257 | -1.35(-2.54%) |
May 28, 2024 | 54.18 | 54.44 | 52.29 | 53.07 | 190,501 | -0.47(-0.88%) |
May 24, 2024 | 53.20 | 54.52 | 52.48 | 53.54 | 202,579 | +0.44(+0.83%) |
May 23, 2024 | 53.29 | 53.96 | 52.37 | 53.10 | 111,893 | -0.20(-0.38%) |
May 22, 2024 | 52.64 | 54.63 | 52.58 | 53.30 | 134,531 | -1.07(-1.97%) |
May 21, 2024 | 53.72 | 54.61 | 51.81 | 54.37 | 217,874 | +0.37(+0.69%) |
May 20, 2024 | 56.35 | 56.35 | 53.86 | 54.00 | 309,104 | -2.57(-4.54%) |
May 17, 2024 | 58.05 | 59.00 | 56.39 | 56.57 | 267,008 | -1.39(-2.40%) |
May 16, 2024 | 59.91 | 60.09 | 57.67 | 57.96 | 216,934 | -1.90(-3.17%) |
May 15, 2024 | 59.87 | 60.12 | 58.57 | 59.86 | 223,842 | +1.05(+1.79%) |
May 14, 2024 | 56.89 | 59.80 | 56.48 | 58.81 | 304,373 | +2.62(+4.66%) |
May 13, 2024 | 56.33 | 56.63 | 55.35 | 56.19 | 221,824 | +0.23(+0.41%) |
May 10, 2024 | 57.60 | 58.44 | 55.94 | 55.96 | 205,407 | -0.87(-1.53%) |
May 09, 2024 | 54.39 | 59.90 | 52.83 | 56.83 | 676,363 | +5.58(+10.89%) |
May 08, 2024 | 52.90 | 53.46 | 49.18 | 51.25 | 490,293 | -2.69(-4.99%) |
May 07, 2024 | 54.60 | 54.73 | 53.62 | 53.94 | 278,741 | -0.44(-0.81%) |
May 06, 2024 | 53.06 | 54.49 | 52.81 | 54.38 | 170,974 | +1.55(+2.93%) |
May 03, 2024 | 50.80 | 52.83 | 50.49 | 52.83 | 285,141 | +3.33(+6.73%) |
May 02, 2024 | 51.14 | 51.14 | 49.00 | 49.50 | 257,098 | -1.11(-2.19%) |
May 01, 2024 | 49.86 | 51.44 | 49.47 | 50.61 | 226,128 | +0.60(+1.20%) |
Apr 30, 2024 | 48.15 | 50.15 | 48.15 | 50.01 | 222,614 | +1.01(+2.06%) |
Apr 29, 2024 | 48.59 | 49.74 | 48.45 | 49.00 | 104,157 | +0.53(+1.09%) |
Apr 26, 2024 | 49.03 | 49.28 | 47.90 | 48.47 | 168,008 | -0.07(-0.14%) |
Apr 25, 2024 | 48.00 | 48.95 | 45.92 | 48.54 | 212,633 | -0.41(-0.84%) |
Apr 24, 2024 | 49.52 | 50.49 | 48.49 | 48.95 | 156,498 | -0.74(-1.49%) |
Apr 23, 2024 | 48.28 | 50.03 | 47.78 | 49.69 | 266,011 | +1.42(+2.94%) |
Apr 22, 2024 | 46.84 | 49.12 | 44.86 | 48.27 | 471,404 | +0.89(+1.88%) |
Apr 19, 2024 | 52.53 | 52.60 | 47.07 | 47.38 | 427,182 | -5.19(-9.87%) |
Apr 18, 2024 | 52.66 | 53.55 | 51.90 | 52.57 | 173,511 | +0.42(+0.81%) |
Apr 17, 2024 | 52.22 | 53.12 | 51.06 | 52.15 | 202,493 | +0.41(+0.79%) |
Apr 16, 2024 | 50.55 | 52.60 | 50.10 | 51.74 | 327,378 | +0.72(+1.41%) |
Apr 15, 2024 | 51.82 | 51.82 | 50.75 | 51.02 | 324,303 | +0.27(+0.53%) |
Apr 12, 2024 | 52.80 | 53.28 | 49.50 | 50.75 | 293,200 | -2.29(-4.32%) |
Apr 11, 2024 | 53.90 | 53.90 | 52.47 | 53.04 | 235,629 | -0.15(-0.28%) |
Apr 10, 2024 | 52.37 | 54.68 | 52.01 | 53.19 | 237,265 | -2.19(-3.95%) |
Apr 09, 2024 | 54.18 | 55.73 | 53.76 | 55.38 | 329,615 | +1.19(+2.20%) |
Apr 08, 2024 | 54.72 | 54.74 | 52.76 | 54.19 | 220,307 | +0.03(+0.06%) |
Apr 05, 2024 | 52.50 | 54.28 | 52.50 | 54.16 | 265,341 | +1.46(+2.77%) |
Apr 04, 2024 | 53.00 | 54.66 | 52.46 | 52.70 | 387,673 | -0.09(-0.17%) |
Apr 03, 2024 | 50.95 | 52.90 | 50.10 | 52.79 | 412,883 | +2.34(+4.64%) |
Apr 02, 2024 | 47.65 | 52.93 | 45.78 | 50.45 | 879,956 | +1.65(+3.38%) |