Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 48.17 | 48.93 | 48.01 | 48.92 | 575,594 | +0.64(+1.33%) |
Jun 14, 2024 | 48.06 | 48.51 | 48.06 | 48.28 | 749,412 | -0.25(-0.52%) |
Jun 13, 2024 | 48.70 | 48.70 | 48.02 | 48.53 | 535,482 | -0.22(-0.45%) |
Jun 12, 2024 | 49.20 | 49.76 | 48.47 | 48.75 | 585,571 | +0.58(+1.21%) |
Jun 11, 2024 | 48.35 | 48.35 | 47.63 | 48.16 | 827,641 | -0.32(-0.65%) |
Jun 10, 2024 | 48.42 | 48.73 | 47.74 | 48.48 | 813,952 | -0.27(-0.55%) |
Jun 07, 2024 | 48.83 | 49.20 | 48.64 | 48.75 | 849,862 | -0.48(-0.97%) |
Jun 06, 2024 | 49.51 | 49.71 | 48.97 | 49.22 | 578,838 | -0.43(-0.86%) |
Jun 05, 2024 | 50.73 | 50.82 | 49.49 | 49.65 | 642,931 | -0.89(-1.76%) |
Jun 04, 2024 | 49.82 | 50.86 | 49.65 | 50.54 | 1,395,283 | +0.39(+0.77%) |
Jun 03, 2024 | 50.19 | 50.26 | 49.47 | 50.15 | 801,706 | +0.29(+0.58%) |
May 31, 2024 | 49.95 | 50.14 | 49.41 | 49.87 | 1,171,537 | +0.10(+0.20%) |
May 30, 2024 | 49.56 | 50.17 | 49.21 | 49.77 | 817,979 | +0.37(+0.74%) |
May 29, 2024 | 49.23 | 49.46 | 49.00 | 49.40 | 595,258 | -0.41(-0.82%) |
May 28, 2024 | 50.25 | 50.39 | 49.32 | 49.81 | 892,120 | -0.45(-0.89%) |
May 24, 2024 | 49.81 | 50.34 | 49.55 | 50.25 | 545,729 | +0.83(+1.68%) |
May 23, 2024 | 50.66 | 50.66 | 49.38 | 49.42 | 605,549 | -1.24(-2.44%) |
May 22, 2024 | 52.10 | 52.34 | 50.63 | 50.66 | 694,374 | -1.65(-3.16%) |
May 21, 2024 | 52.19 | 52.43 | 51.91 | 52.31 | 951,992 | +0.09(+0.17%) |
May 20, 2024 | 51.71 | 52.31 | 51.44 | 52.22 | 1,082,255 | +0.46(+0.88%) |
May 17, 2024 | 51.49 | 51.97 | 51.33 | 51.77 | 1,356,805 | +0.36(+0.69%) |
May 16, 2024 | 51.52 | 51.76 | 51.04 | 51.41 | 1,564,791 | -0.11(-0.21%) |
May 15, 2024 | 51.99 | 52.04 | 51.49 | 51.52 | 730,093 | +0.07(+0.13%) |
May 14, 2024 | 51.23 | 51.78 | 50.95 | 51.45 | 1,051,700 | +0.54(+1.07%) |
May 13, 2024 | 51.31 | 51.31 | 50.67 | 50.91 | 943,492 | -0.12(-0.23%) |
May 10, 2024 | 52.16 | 52.22 | 50.95 | 51.03 | 1,174,647 | -1.07(-2.05%) |
May 09, 2024 | 50.22 | 52.35 | 50.00 | 52.09 | 1,510,122 | +0.48(+0.92%) |
May 08, 2024 | 51.50 | 51.94 | 51.05 | 51.62 | 1,121,221 | -0.02(-0.04%) |
May 07, 2024 | 51.55 | 52.62 | 51.50 | 51.64 | 1,492,458 | +0.17(+0.33%) |
May 06, 2024 | 51.47 | 51.74 | 51.20 | 51.47 | 1,059,328 | +0.46(+0.89%) |
May 03, 2024 | 51.38 | 51.68 | 51.00 | 51.02 | 612,358 | +0.51(+1.00%) |
May 02, 2024 | 50.14 | 50.53 | 49.47 | 50.51 | 639,668 | +0.86(+1.74%) |