Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 52.48 | 52.53 | 52.45 | 52.49 | 3,852 | +0.15(+0.29%) |
Jun 05, 2024 | 52.32 | 52.34 | 52.27 | 52.34 | 3,415 | +0.71(+1.38%) |
Jun 04, 2024 | 51.38 | 51.63 | 51.38 | 51.63 | 4,128 | +0.20(+0.40%) |
Jun 03, 2024 | 51.53 | 51.53 | 51.22 | 51.42 | 2,266 | +0.20(+0.38%) |
May 31, 2024 | 51.22 | 51.22 | 50.81 | 51.22 | 6,759 | +0.33(+0.64%) |
May 30, 2024 | 50.92 | 50.99 | 50.88 | 50.90 | 2,083 | +0.21(+0.41%) |
May 29, 2024 | 50.89 | 50.89 | 50.69 | 50.69 | 634 | -0.77(-1.49%) |
May 28, 2024 | 51.43 | 51.51 | 51.31 | 51.46 | 2,196 | -0.23(-0.45%) |
May 24, 2024 | 51.68 | 51.70 | 51.65 | 51.69 | 2,812 | +0.35(+0.68%) |
May 23, 2024 | 51.78 | 51.78 | 51.28 | 51.34 | 3,990 | -0.09(-0.18%) |
May 22, 2024 | 51.43 | 51.43 | 51.25 | 51.43 | 11,113 | -0.23(-0.45%) |
May 21, 2024 | 51.59 | 51.69 | 51.56 | 51.66 | 2,327 | -0.26(-0.51%) |
May 20, 2024 | 52.01 | 52.01 | 51.90 | 51.92 | 329 | -0.05(-0.10%) |
May 17, 2024 | 51.95 | 51.98 | 51.86 | 51.98 | 1,680 | -0.00(-0.00%) |
May 16, 2024 | 52.06 | 52.09 | 51.98 | 51.98 | 660 | -0.03(-0.06%) |
May 15, 2024 | 51.98 | 52.08 | 51.97 | 52.01 | 5,300 | +0.69(+1.34%) |
May 14, 2024 | 51.28 | 51.32 | 51.27 | 51.32 | 602 | +0.42(+0.83%) |
May 13, 2024 | 51.00 | 51.04 | 50.85 | 50.90 | 7,851 | -0.06(-0.12%) |
May 10, 2024 | 50.89 | 50.98 | 50.89 | 50.96 | 5,113 | +0.27(+0.54%) |
May 09, 2024 | 50.63 | 50.69 | 50.63 | 50.69 | 1,477 | +0.43(+0.86%) |
May 08, 2024 | 50.09 | 50.25 | 50.09 | 50.25 | 8,855 | +0.11(+0.22%) |
May 07, 2024 | 50.16 | 50.16 | 50.01 | 50.14 | 4,100 | -0.01(-0.02%) |
May 06, 2024 | 50.01 | 50.15 | 50.01 | 50.15 | 4,620 | +0.45(+0.91%) |
May 03, 2024 | 49.66 | 49.83 | 49.66 | 49.70 | 1,836 | +0.46(+0.94%) |
May 02, 2024 | 49.07 | 49.33 | 48.84 | 49.24 | 19,190 | +0.67(+1.37%) |
May 01, 2024 | 48.91 | 49.27 | 48.57 | 48.57 | 887,629 | -0.42(-0.86%) |
Apr 30, 2024 | 49.39 | 49.64 | 48.99 | 48.99 | 25,905 | -0.68(-1.37%) |
Apr 29, 2024 | 49.83 | 49.84 | 49.63 | 49.67 | 84,533 | -0.06(-0.13%) |
Apr 26, 2024 | 49.67 | 49.83 | 49.59 | 49.73 | 5,435 | +0.48(+0.98%) |
Apr 25, 2024 | 48.63 | 49.31 | 48.47 | 49.25 | 4,401 | -0.25(-0.51%) |
Apr 24, 2024 | 49.39 | 49.54 | 49.38 | 49.50 | 7,546 | -0.06(-0.12%) |
Apr 23, 2024 | 49.44 | 49.58 | 49.44 | 49.56 | 2,210 | +0.71(+1.46%) |
Apr 22, 2024 | 48.49 | 48.94 | 48.49 | 48.85 | 26,439 | +0.64(+1.34%) |
Apr 19, 2024 | 48.37 | 48.40 | 48.12 | 48.20 | 4,137 | -0.14(-0.29%) |
Apr 18, 2024 | 48.45 | 48.59 | 48.29 | 48.34 | 11,155 | -0.27(-0.56%) |
Apr 17, 2024 | 48.53 | 48.69 | 48.37 | 48.61 | 11,542 | -0.01(-0.02%) |
Apr 16, 2024 | 48.50 | 48.77 | 48.48 | 48.62 | 16,442 | +0.06(+0.13%) |
Apr 15, 2024 | 49.40 | 49.40 | 48.55 | 48.56 | 7,972 | -0.35(-0.72%) |
Apr 12, 2024 | 49.20 | 49.32 | 48.81 | 48.91 | 2,859 | -1.00(-2.01%) |
Apr 11, 2024 | 49.30 | 49.94 | 49.30 | 49.91 | 2,909 | +0.27(+0.55%) |
Apr 10, 2024 | 49.60 | 49.75 | 49.58 | 49.64 | 4,095 | -0.57(-1.14%) |
Apr 09, 2024 | 50.30 | 50.33 | 49.95 | 50.21 | 5,508 | +0.04(+0.08%) |
Apr 08, 2024 | 50.17 | 50.30 | 50.17 | 50.17 | 14,436 | +0.16(+0.32%) |
Apr 05, 2024 | 49.75 | 50.10 | 49.75 | 50.01 | 4,935 | +0.04(+0.08%) |
Apr 04, 2024 | 50.80 | 50.80 | 49.97 | 49.97 | 5,063 | -0.59(-1.16%) |
Apr 03, 2024 | 50.28 | 50.70 | 50.28 | 50.56 | 3,918 | -0.08(-0.16%) |
Apr 02, 2024 | 50.49 | 50.64 | 50.43 | 50.64 | 15,121 | -0.40(-0.78%) |