Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 51.45 | 52.44 | 50.66 | 51.14 | 2,616,323 | -0.58(-1.12%) |
Jun 18, 2024 | 50.27 | 52.62 | 50.27 | 51.72 | 2,805,393 | +1.17(+2.31%) |
Jun 17, 2024 | 49.53 | 51.07 | 49.45 | 50.55 | 1,901,329 | +1.01(+2.04%) |
Jun 14, 2024 | 50.01 | 50.50 | 49.22 | 49.54 | 1,678,539 | -1.51(-2.96%) |
Jun 13, 2024 | 50.60 | 51.25 | 50.02 | 51.05 | 2,440,725 | +0.43(+0.85%) |
Jun 12, 2024 | 49.95 | 51.65 | 49.23 | 50.62 | 3,465,646 | +3.43(+7.27%) |
Jun 11, 2024 | 47.73 | 47.73 | 46.53 | 47.19 | 1,694,024 | -0.67(-1.40%) |
Jun 10, 2024 | 47.18 | 47.90 | 46.64 | 47.86 | 1,890,778 | +0.35(+0.74%) |
Jun 07, 2024 | 47.31 | 48.08 | 47.06 | 47.51 | 2,202,254 | +0.15(+0.32%) |
Jun 06, 2024 | 49.21 | 49.44 | 47.04 | 47.36 | 4,331,820 | -2.23(-4.50%) |
Jun 05, 2024 | 47.97 | 50.41 | 47.41 | 49.59 | 6,422,333 | +1.61(+3.36%) |
Jun 04, 2024 | 52.63 | 53.50 | 45.51 | 47.98 | 12,562,309 | -8.11(-14.46%) |
Jun 03, 2024 | 57.92 | 58.29 | 55.96 | 56.09 | 3,179,475 | -1.47(-2.55%) |
May 31, 2024 | 57.53 | 57.92 | 56.07 | 57.56 | 2,631,280 | +0.11(+0.19%) |
May 30, 2024 | 57.17 | 57.71 | 56.86 | 57.45 | 1,994,987 | +0.32(+0.56%) |
May 29, 2024 | 57.94 | 58.03 | 56.74 | 57.13 | 2,061,431 | -1.44(-2.46%) |
May 28, 2024 | 59.94 | 60.12 | 58.17 | 58.57 | 1,759,379 | -1.58(-2.63%) |
May 24, 2024 | 59.25 | 60.55 | 59.05 | 60.15 | 1,185,573 | +1.15(+1.95%) |
May 23, 2024 | 60.48 | 60.69 | 58.98 | 59.00 | 1,330,702 | -0.73(-1.22%) |
May 22, 2024 | 60.52 | 61.27 | 59.52 | 59.73 | 1,362,970 | -0.90(-1.48%) |
May 21, 2024 | 60.81 | 60.81 | 60.10 | 60.63 | 1,126,646 | -0.19(-0.31%) |
May 20, 2024 | 60.33 | 61.33 | 60.28 | 60.82 | 1,076,142 | +0.67(+1.11%) |
May 17, 2024 | 60.85 | 60.95 | 59.73 | 60.15 | 1,093,177 | -0.63(-1.04%) |
May 16, 2024 | 62.14 | 62.15 | 60.45 | 60.78 | 1,441,599 | -1.25(-2.02%) |
May 15, 2024 | 60.20 | 62.09 | 60.18 | 62.03 | 1,635,759 | +2.37(+3.97%) |
May 14, 2024 | 59.05 | 59.93 | 58.21 | 59.66 | 1,381,116 | +0.41(+0.69%) |
May 13, 2024 | 60.06 | 60.41 | 58.92 | 59.25 | 2,080,079 | -0.76(-1.27%) |
May 10, 2024 | 59.93 | 60.07 | 59.23 | 60.01 | 1,011,773 | +0.50(+0.84%) |
May 09, 2024 | 59.48 | 59.74 | 58.94 | 59.51 | 1,402,758 | -0.11(-0.18%) |
May 08, 2024 | 59.32 | 59.96 | 59.09 | 59.62 | 1,049,650 | -0.01(-0.02%) |
May 07, 2024 | 59.19 | 59.75 | 59.00 | 59.63 | 1,296,433 | +0.12(+0.20%) |
May 06, 2024 | 59.00 | 59.79 | 58.88 | 59.51 | 1,300,615 | +0.99(+1.69%) |
May 03, 2024 | 58.75 | 59.18 | 58.28 | 58.52 | 929,310 | +0.65(+1.12%) |
May 02, 2024 | 57.45 | 58.51 | 56.52 | 57.87 | 1,289,094 | +0.83(+1.46%) |
May 01, 2024 | 56.47 | 58.11 | 56.00 | 57.04 | 1,561,853 | +0.57(+1.01%) |
Apr 30, 2024 | 57.27 | 57.55 | 56.46 | 56.47 | 1,437,720 | -0.93(-1.62%) |
Apr 29, 2024 | 57.51 | 57.83 | 56.92 | 57.40 | 969,790 | +0.08(+0.14%) |
Apr 26, 2024 | 56.96 | 57.56 | 56.76 | 57.32 | 997,116 | +0.57(+1.00%) |
Apr 25, 2024 | 55.57 | 57.02 | 54.78 | 56.75 | 1,330,728 | +0.59(+1.05%) |
Apr 24, 2024 | 56.46 | 57.46 | 55.46 | 56.16 | 1,145,747 | +0.19(+0.34%) |
Apr 23, 2024 | 55.20 | 55.99 | 54.66 | 55.97 | 1,089,704 | +1.36(+2.49%) |
Apr 22, 2024 | 54.68 | 54.92 | 53.32 | 54.61 | 1,668,293 | +0.44(+0.81%) |
Apr 19, 2024 | 54.70 | 55.10 | 53.53 | 54.17 | 1,497,742 | -0.42(-0.77%) |
Apr 18, 2024 | 55.08 | 55.66 | 54.30 | 54.59 | 1,322,069 | -0.18(-0.33%) |
Apr 17, 2024 | 55.64 | 55.94 | 54.22 | 54.77 | 1,535,895 | -0.69(-1.24%) |
Apr 16, 2024 | 54.99 | 55.83 | 54.63 | 55.46 | 2,026,411 | +0.30(+0.54%) |
Apr 15, 2024 | 57.21 | 57.36 | 54.90 | 55.16 | 1,620,401 | -1.18(-2.09%) |
Apr 12, 2024 | 56.96 | 57.08 | 56.14 | 56.34 | 1,176,505 | -0.84(-1.47%) |
Apr 11, 2024 | 56.83 | 57.36 | 56.49 | 57.18 | 1,078,968 | -0.11(-0.19%) |
Apr 10, 2024 | 56.50 | 57.93 | 56.13 | 57.29 | 1,882,236 | +0.07(+0.12%) |
Apr 09, 2024 | 58.67 | 58.79 | 56.21 | 57.22 | 2,870,992 | -1.40(-2.39%) |
Apr 08, 2024 | 59.25 | 59.61 | 58.01 | 58.62 | 1,663,117 | -0.63(-1.06%) |
Apr 05, 2024 | 57.62 | 59.35 | 57.03 | 59.25 | 1,895,470 | +1.40(+2.42%) |
Apr 04, 2024 | 60.20 | 60.83 | 57.82 | 57.85 | 2,954,081 | -1.90(-3.18%) |
Apr 03, 2024 | 57.59 | 59.88 | 57.50 | 59.75 | 3,374,705 | +1.98(+3.43%) |
Apr 02, 2024 | 57.02 | 57.81 | 56.50 | 57.77 | 1,912,703 | +0.49(+0.86%) |