Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 42.88 | 43.85 | 42.29 | 42.37 | 458,028 | -0.38(-0.89%) |
Jun 12, 2024 | 43.64 | 44.48 | 42.10 | 42.75 | 425,963 | +0.71(+1.69%) |
Jun 11, 2024 | 42.96 | 43.16 | 41.88 | 42.04 | 559,182 | -1.34(-3.09%) |
Jun 10, 2024 | 43.78 | 43.99 | 42.19 | 43.38 | 705,403 | -0.78(-1.77%) |
Jun 07, 2024 | 42.00 | 44.66 | 42.00 | 44.16 | 401,514 | +1.57(+3.69%) |
Jun 06, 2024 | 45.63 | 46.03 | 41.91 | 42.59 | 1,242,632 | -4.18(-8.94%) |
Jun 05, 2024 | 48.30 | 48.50 | 45.70 | 46.77 | 966,330 | -1.75(-3.61%) |
Jun 04, 2024 | 54.14 | 54.85 | 47.69 | 48.52 | 1,862,019 | -6.46(-11.75%) |
Jun 03, 2024 | 54.44 | 56.00 | 53.29 | 54.98 | 2,481,575 | +1.48(+2.77%) |
May 31, 2024 | 50.82 | 54.49 | 50.56 | 53.50 | 866,826 | +3.09(+6.13%) |
May 30, 2024 | 47.95 | 50.62 | 47.37 | 50.41 | 1,127,004 | +2.81(+5.90%) |
May 29, 2024 | 46.26 | 47.90 | 45.94 | 47.60 | 486,963 | +0.34(+0.72%) |
May 28, 2024 | 46.36 | 47.36 | 43.89 | 47.26 | 578,486 | +1.89(+4.17%) |
May 24, 2024 | 42.99 | 45.40 | 42.70 | 45.37 | 695,464 | +2.35(+5.46%) |
May 23, 2024 | 45.62 | 46.13 | 42.96 | 43.02 | 614,933 | -2.33(-5.14%) |
May 22, 2024 | 45.69 | 46.30 | 44.60 | 45.35 | 375,827 | -0.14(-0.31%) |
May 21, 2024 | 46.84 | 48.44 | 45.22 | 45.49 | 879,116 | -2.50(-5.21%) |
May 20, 2024 | 47.66 | 49.50 | 46.95 | 47.99 | 903,877 | +0.89(+1.89%) |
May 17, 2024 | 47.76 | 47.97 | 46.79 | 47.10 | 698,030 | -0.41(-0.86%) |
May 16, 2024 | 47.18 | 48.25 | 46.57 | 47.51 | 680,509 | +0.03(+0.06%) |
May 15, 2024 | 49.22 | 49.87 | 47.34 | 47.48 | 918,683 | -0.43(-0.90%) |
May 14, 2024 | 50.90 | 51.33 | 47.51 | 47.91 | 690,724 | -2.08(-4.16%) |
May 13, 2024 | 50.00 | 50.08 | 47.91 | 49.99 | 863,959 | +1.07(+2.19%) |
May 10, 2024 | 52.92 | 53.54 | 48.54 | 48.92 | 1,031,669 | -3.02(-5.81%) |
May 09, 2024 | 54.00 | 54.91 | 50.79 | 51.94 | 1,492,789 | -3.43(-6.19%) |
May 08, 2024 | 53.68 | 58.00 | 51.63 | 55.37 | 1,551,216 | -6.13(-9.97%) |
May 07, 2024 | 62.67 | 63.37 | 60.39 | 61.50 | 518,268 | -0.69(-1.11%) |
May 06, 2024 | 63.16 | 63.34 | 57.11 | 62.19 | 931,978 | -2.59(-4.00%) |
May 03, 2024 | 63.98 | 65.60 | 59.31 | 64.78 | 1,049,929 | +2.35(+3.76%) |
May 02, 2024 | 59.94 | 64.79 | 56.41 | 62.43 | 1,118,088 | +4.24(+7.29%) |
May 01, 2024 | 57.00 | 60.05 | 55.53 | 58.19 | 906,620 | +1.19(+2.09%) |
Apr 30, 2024 | 54.88 | 57.11 | 53.60 | 57.00 | 653,594 | +0.92(+1.64%) |
Apr 29, 2024 | 47.85 | 61.00 | 47.58 | 56.08 | 1,537,337 | +8.69(+18.34%) |
Apr 26, 2024 | 47.08 | 48.23 | 46.51 | 47.39 | 573,989 | +0.29(+0.62%) |
Apr 25, 2024 | 48.30 | 48.30 | 45.68 | 47.10 | 555,331 | -1.11(-2.30%) |
Apr 24, 2024 | 49.95 | 50.06 | 46.52 | 48.21 | 580,167 | -1.57(-3.15%) |
Apr 23, 2024 | 49.31 | 50.42 | 48.28 | 49.78 | 706,616 | +0.90(+1.84%) |
Apr 22, 2024 | 49.66 | 49.95 | 44.71 | 48.88 | 1,119,218 | +0.19(+0.39%) |
Apr 19, 2024 | 48.14 | 49.13 | 46.45 | 48.69 | 669,574 | -0.16(-0.33%) |
Apr 18, 2024 | 47.87 | 49.00 | 47.32 | 48.85 | 396,801 | +0.89(+1.86%) |
Apr 17, 2024 | 50.00 | 51.40 | 47.28 | 47.96 | 614,426 | -2.59(-5.12%) |
Apr 16, 2024 | 52.10 | 52.33 | 50.02 | 50.55 | 536,756 | -1.31(-2.53%) |
Apr 15, 2024 | 51.05 | 54.59 | 50.43 | 51.86 | 1,040,799 | -0.79(-1.50%) |
Apr 12, 2024 | 49.94 | 54.76 | 49.53 | 52.65 | 1,526,595 | +2.65(+5.30%) |
Apr 11, 2024 | 47.06 | 56.27 | 47.00 | 50.00 | 2,684,844 | +5.38(+12.06%) |
Apr 10, 2024 | 39.00 | 49.00 | 38.08 | 44.62 | 3,339,604 | +4.59(+11.47%) |
Apr 09, 2024 | 38.60 | 40.54 | 38.43 | 40.03 | 703,407 | +1.40(+3.62%) |
Apr 08, 2024 | 35.46 | 39.05 | 34.92 | 38.63 | 300,488 | +3.51(+9.99%) |
Apr 05, 2024 | 35.16 | 35.68 | 34.63 | 35.12 | 278,739 | -0.28(-0.79%) |
Apr 04, 2024 | 36.95 | 37.77 | 35.32 | 35.40 | 307,357 | -0.94(-2.59%) |
Apr 03, 2024 | 36.33 | 36.45 | 35.11 | 36.34 | 312,490 | +0.47(+1.31%) |
Apr 02, 2024 | 36.23 | 36.59 | 34.75 | 35.87 | 521,904 | -1.82(-4.83%) |