Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 48.81 | 49.86 | 48.80 | 49.75 | 151,779 | +0.50(+1.02%) |
Jun 25, 2024 | 49.85 | 50.09 | 48.69 | 49.25 | 550,307 | -0.54(-1.08%) |
Jun 24, 2024 | 51.00 | 51.04 | 49.63 | 49.79 | 228,810 | -1.29(-2.53%) |
Jun 21, 2024 | 51.77 | 51.77 | 50.56 | 51.08 | 275,568 | -0.89(-1.71%) |
Jun 20, 2024 | 52.35 | 52.40 | 51.44 | 51.97 | 221,206 | -0.17(-0.33%) |
Jun 18, 2024 | 50.99 | 52.42 | 50.69 | 52.14 | 426,674 | +1.52(+3.00%) |
Jun 17, 2024 | 50.73 | 51.36 | 50.12 | 50.62 | 253,443 | -0.18(-0.35%) |
Jun 14, 2024 | 51.51 | 51.71 | 50.66 | 50.80 | 233,310 | -0.91(-1.76%) |
Jun 13, 2024 | 51.29 | 52.45 | 51.21 | 51.71 | 277,912 | +0.10(+0.19%) |
Jun 12, 2024 | 51.16 | 51.69 | 50.44 | 51.61 | 431,998 | +1.84(+3.70%) |
Jun 11, 2024 | 51.55 | 51.86 | 49.50 | 49.77 | 630,771 | -2.61(-4.98%) |
Jun 10, 2024 | 51.91 | 53.12 | 51.91 | 52.38 | 213,358 | +0.51(+0.98%) |
Jun 07, 2024 | 53.52 | 53.53 | 51.75 | 51.87 | 596,342 | -2.23(-4.12%) |
Jun 06, 2024 | 53.31 | 54.71 | 53.00 | 54.10 | 254,669 | +1.19(+2.25%) |
Jun 05, 2024 | 54.26 | 54.58 | 52.74 | 52.91 | 366,218 | -0.79(-1.47%) |
Jun 04, 2024 | 54.92 | 54.92 | 53.02 | 53.70 | 518,887 | -1.66(-3.00%) |
Jun 03, 2024 | 56.74 | 56.74 | 54.77 | 55.36 | 633,615 | -1.17(-2.07%) |
May 31, 2024 | 56.68 | 57.90 | 56.14 | 56.53 | 295,972 | +0.35(+0.62%) |
May 30, 2024 | 55.82 | 57.20 | 55.65 | 56.18 | 334,107 | -0.20(-0.35%) |
May 29, 2024 | 56.00 | 56.47 | 55.09 | 56.38 | 277,188 | -0.28(-0.49%) |
May 28, 2024 | 56.30 | 57.35 | 55.76 | 56.66 | 433,822 | +0.37(+0.66%) |
May 24, 2024 | 55.70 | 57.22 | 55.49 | 56.29 | 643,204 | +0.80(+1.44%) |
May 23, 2024 | 56.61 | 56.86 | 55.17 | 55.49 | 618,881 | -0.99(-1.75%) |
May 22, 2024 | 58.48 | 58.48 | 56.06 | 56.48 | 679,613 | -2.27(-3.86%) |
May 21, 2024 | 58.98 | 59.52 | 58.50 | 58.75 | 387,582 | -0.06(-0.10%) |
May 20, 2024 | 58.50 | 60.16 | 58.00 | 58.81 | 735,630 | +1.15(+1.99%) |
May 17, 2024 | 55.25 | 58.28 | 54.98 | 57.66 | 901,848 | +2.49(+4.51%) |
May 16, 2024 | 55.03 | 55.29 | 54.33 | 55.17 | 259,742 | +0.29(+0.53%) |
May 15, 2024 | 54.80 | 55.41 | 54.10 | 54.88 | 182,070 | +0.39(+0.72%) |
May 14, 2024 | 54.67 | 54.84 | 54.27 | 54.49 | 222,587 | +0.40(+0.74%) |
May 13, 2024 | 55.00 | 55.49 | 54.01 | 54.09 | 269,937 | -0.59(-1.08%) |
May 10, 2024 | 56.42 | 56.47 | 54.25 | 54.68 | 266,536 | -1.11(-1.99%) |
May 09, 2024 | 54.40 | 55.85 | 54.25 | 55.79 | 255,880 | +1.74(+3.22%) |
May 08, 2024 | 55.26 | 55.26 | 53.23 | 54.05 | 480,465 | -1.53(-2.75%) |
May 07, 2024 | 56.00 | 56.94 | 55.38 | 55.58 | 634,463 | +0.10(+0.18%) |
May 06, 2024 | 54.20 | 55.96 | 54.20 | 55.48 | 999,096 | +1.53(+2.84%) |
May 03, 2024 | 54.66 | 54.75 | 52.89 | 53.95 | 617,947 | +0.35(+0.65%) |
May 02, 2024 | 52.57 | 54.18 | 52.10 | 53.60 | 909,307 | +1.74(+3.36%) |
May 01, 2024 | 52.50 | 53.16 | 51.15 | 51.86 | 805,808 | +2.11(+4.24%) |
Apr 30, 2024 | 52.22 | 52.22 | 49.57 | 49.75 | 536,772 | -2.85(-5.42%) |
Apr 29, 2024 | 51.82 | 52.71 | 51.25 | 52.60 | 380,469 | +1.59(+3.12%) |
Apr 26, 2024 | 50.33 | 51.43 | 49.55 | 51.01 | 440,803 | +0.98(+1.96%) |
Apr 25, 2024 | 49.38 | 50.39 | 49.12 | 50.03 | 157,478 | -0.02(-0.04%) |
Apr 24, 2024 | 49.99 | 50.62 | 49.56 | 50.05 | 175,485 | -0.29(-0.58%) |
Apr 23, 2024 | 49.48 | 50.54 | 49.03 | 50.34 | 207,933 | +0.49(+0.98%) |
Apr 22, 2024 | 49.80 | 50.38 | 48.90 | 49.85 | 220,316 | +0.05(+0.10%) |
Apr 19, 2024 | 49.63 | 50.54 | 49.41 | 49.80 | 218,460 | -0.02(-0.04%) |
Apr 18, 2024 | 50.22 | 50.55 | 49.42 | 49.82 | 187,088 | -0.13(-0.26%) |
Apr 17, 2024 | 50.51 | 51.30 | 49.67 | 49.95 | 285,250 | -0.02(-0.04%) |
Apr 16, 2024 | 50.53 | 50.65 | 48.19 | 49.97 | 981,846 | -1.28(-2.50%) |
Apr 15, 2024 | 53.31 | 53.97 | 50.99 | 51.25 | 1,005,062 | -1.49(-2.83%) |
Apr 12, 2024 | 54.43 | 55.35 | 52.21 | 52.74 | 1,423,895 | -1.47(-2.71%) |
Apr 11, 2024 | 53.00 | 54.54 | 52.00 | 54.21 | 1,553,840 | +1.31(+2.48%) |
Apr 10, 2024 | 51.52 | 52.95 | 50.69 | 52.90 | 346,948 | +1.00(+1.93%) |
Apr 09, 2024 | 53.02 | 53.26 | 51.33 | 51.90 | 313,622 | -0.65(-1.24%) |
Apr 08, 2024 | 53.51 | 53.51 | 51.51 | 52.55 | 355,950 | -0.57(-1.07%) |
Apr 05, 2024 | 52.90 | 54.03 | 52.13 | 53.12 | 388,370 | +0.68(+1.30%) |
Apr 04, 2024 | 54.90 | 54.90 | 52.20 | 52.44 | 779,134 | -2.20(-4.03%) |
Apr 03, 2024 | 53.00 | 54.98 | 52.92 | 54.64 | 966,242 | +1.82(+3.45%) |
Apr 02, 2024 | 51.99 | 52.87 | 51.06 | 52.82 | 794,040 | +0.70(+1.34%) |