Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 51.00 | 52.62 | 50.73 | 51.55 | 608,068 | +0.37(+0.72%) |
Jun 26, 2024 | 49.75 | 51.44 | 48.98 | 51.18 | 655,327 | +1.27(+2.54%) |
Jun 25, 2024 | 51.32 | 51.32 | 49.45 | 49.91 | 519,034 | -1.41(-2.75%) |
Jun 24, 2024 | 53.13 | 53.34 | 51.20 | 51.32 | 314,905 | -1.73(-3.26%) |
Jun 21, 2024 | 51.81 | 53.28 | 51.81 | 53.05 | 375,169 | +0.28(+0.53%) |
Jun 20, 2024 | 51.95 | 53.81 | 51.79 | 52.77 | 380,059 | +1.07(+2.07%) |
Jun 18, 2024 | 51.50 | 52.23 | 50.77 | 51.70 | 426,529 | -0.23(-0.44%) |
Jun 17, 2024 | 50.95 | 52.62 | 50.95 | 51.93 | 364,069 | +0.77(+1.51%) |
Jun 14, 2024 | 51.14 | 51.77 | 50.59 | 51.16 | 590,579 | -0.80(-1.54%) |
Jun 13, 2024 | 51.35 | 52.77 | 50.98 | 51.96 | 751,797 | +0.19(+0.37%) |
Jun 12, 2024 | 51.55 | 53.09 | 51.53 | 51.77 | 568,784 | +1.17(+2.31%) |
Jun 11, 2024 | 50.25 | 50.88 | 49.98 | 50.60 | 329,036 | +0.03(+0.06%) |
Jun 10, 2024 | 51.05 | 51.71 | 49.75 | 50.57 | 351,169 | -0.67(-1.31%) |
Jun 07, 2024 | 50.60 | 52.12 | 50.50 | 51.24 | 289,274 | -0.40(-0.77%) |
Jun 06, 2024 | 50.95 | 52.13 | 50.74 | 51.64 | 464,965 | +0.58(+1.14%) |
Jun 05, 2024 | 50.29 | 51.52 | 49.85 | 51.06 | 588,288 | +0.80(+1.59%) |
Jun 04, 2024 | 49.11 | 50.41 | 48.17 | 50.26 | 527,595 | +0.83(+1.68%) |
Jun 03, 2024 | 50.20 | 50.20 | 48.87 | 49.43 | 697,918 | -0.78(-1.55%) |
May 31, 2024 | 50.30 | 50.77 | 49.56 | 50.21 | 434,017 | -0.02(-0.04%) |
May 30, 2024 | 50.65 | 51.19 | 49.96 | 50.23 | 488,789 | -0.58(-1.14%) |
May 29, 2024 | 50.62 | 51.99 | 50.30 | 50.81 | 423,948 | -0.65(-1.26%) |
May 28, 2024 | 52.00 | 52.00 | 50.40 | 51.46 | 575,122 | +0.48(+0.94%) |
May 24, 2024 | 52.50 | 52.50 | 50.52 | 50.98 | 278,246 | -0.83(-1.60%) |
May 23, 2024 | 51.56 | 52.07 | 50.21 | 51.81 | 319,884 | +0.17(+0.33%) |
May 22, 2024 | 51.43 | 52.19 | 50.80 | 51.64 | 227,542 | +0.04(+0.08%) |
May 21, 2024 | 51.83 | 52.05 | 51.10 | 51.60 | 312,429 | -0.42(-0.81%) |
May 20, 2024 | 51.29 | 52.20 | 50.70 | 52.02 | 183,491 | +0.33(+0.64%) |
May 17, 2024 | 51.38 | 52.41 | 51.07 | 51.69 | 355,399 | +0.54(+1.06%) |
May 16, 2024 | 52.47 | 52.47 | 50.65 | 51.15 | 418,696 | -1.10(-2.11%) |
May 15, 2024 | 51.85 | 52.33 | 50.95 | 52.25 | 525,937 | +1.26(+2.47%) |
May 14, 2024 | 50.93 | 51.56 | 50.51 | 50.99 | 433,548 | +0.53(+1.05%) |
May 13, 2024 | 49.96 | 51.26 | 49.09 | 50.46 | 366,825 | +0.79(+1.59%) |
May 10, 2024 | 49.35 | 50.19 | 48.74 | 49.67 | 351,715 | +0.64(+1.31%) |
May 09, 2024 | 49.51 | 49.63 | 47.95 | 49.03 | 580,827 | -0.71(-1.43%) |
May 08, 2024 | 49.53 | 50.54 | 49.19 | 49.74 | 590,493 | +0.03(+0.06%) |
May 07, 2024 | 48.99 | 50.07 | 48.65 | 49.71 | 689,268 | +0.97(+1.99%) |
May 06, 2024 | 45.89 | 48.80 | 45.37 | 48.74 | 647,737 | +3.58(+7.93%) |
May 03, 2024 | 45.97 | 46.28 | 44.51 | 45.16 | 509,036 | -0.07(-0.15%) |
May 02, 2024 | 43.27 | 45.77 | 43.14 | 45.23 | 851,584 | +2.29(+5.33%) |
May 01, 2024 | 42.00 | 43.66 | 41.60 | 42.94 | 282,044 | +1.03(+2.46%) |
Apr 30, 2024 | 43.42 | 43.97 | 41.77 | 41.91 | 667,864 | -1.11(-2.58%) |
Apr 29, 2024 | 40.45 | 43.27 | 40.02 | 43.02 | 680,562 | +2.85(+7.09%) |
Apr 26, 2024 | 41.10 | 42.75 | 39.84 | 40.17 | 823,240 | -1.83(-4.36%) |
Apr 25, 2024 | 45.71 | 46.33 | 40.06 | 42.00 | 1,949,130 | -4.86(-10.37%) |
Apr 24, 2024 | 48.67 | 48.93 | 46.68 | 46.86 | 604,647 | -1.84(-3.78%) |
Apr 23, 2024 | 47.95 | 49.46 | 47.40 | 48.70 | 349,424 | +0.80(+1.67%) |
Apr 22, 2024 | 47.86 | 48.56 | 47.12 | 47.90 | 241,999 | +0.05(+0.10%) |
Apr 19, 2024 | 46.96 | 48.21 | 46.66 | 47.85 | 314,002 | +1.36(+2.93%) |
Apr 18, 2024 | 45.56 | 46.57 | 45.09 | 46.49 | 287,479 | +0.51(+1.11%) |
Apr 17, 2024 | 47.53 | 47.88 | 45.44 | 45.98 | 313,642 | -1.41(-2.98%) |
Apr 16, 2024 | 47.00 | 47.82 | 46.75 | 47.39 | 379,847 | -0.16(-0.34%) |
Apr 15, 2024 | 50.97 | 51.08 | 47.04 | 47.55 | 477,930 | -3.79(-7.38%) |
Apr 12, 2024 | 51.08 | 51.34 | 50.41 | 51.34 | 465,046 | +0.68(+1.34%) |
Apr 11, 2024 | 49.81 | 51.46 | 49.29 | 50.66 | 414,360 | +1.02(+2.05%) |
Apr 10, 2024 | 49.35 | 50.00 | 49.02 | 49.64 | 399,472 | -0.27(-0.54%) |
Apr 09, 2024 | 49.51 | 50.28 | 49.39 | 49.91 | 338,459 | +0.93(+1.90%) |
Apr 08, 2024 | 48.43 | 49.31 | 48.03 | 48.98 | 914,966 | +0.44(+0.91%) |
Apr 05, 2024 | 48.01 | 48.87 | 46.89 | 48.54 | 429,220 | +0.41(+0.85%) |
Apr 04, 2024 | 50.00 | 50.20 | 47.17 | 48.13 | 723,588 | -1.38(-2.79%) |
Apr 03, 2024 | 49.91 | 50.70 | 49.31 | 49.51 | 362,413 | -0.46(-0.92%) |
Apr 02, 2024 | 50.18 | 50.52 | 49.06 | 49.97 | 386,401 | -1.13(-2.21%) |