Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 50.71 | 51.11 | 50.33 | 50.83 | 1,254,266 | +0.07(+0.14%) |
Jun 17, 2024 | 49.10 | 51.09 | 49.10 | 50.76 | 1,841,487 | +1.01(+2.03%) |
Jun 14, 2024 | 48.29 | 49.78 | 48.22 | 49.75 | 1,517,694 | +1.14(+2.35%) |
Jun 13, 2024 | 48.80 | 49.37 | 47.90 | 48.61 | 2,175,572 | -0.69(-1.40%) |
Jun 12, 2024 | 49.43 | 50.24 | 48.77 | 49.30 | 1,396,933 | +0.88(+1.82%) |
Jun 11, 2024 | 47.36 | 48.54 | 46.77 | 48.42 | 1,238,429 | +0.75(+1.57%) |
Jun 10, 2024 | 47.54 | 48.06 | 47.43 | 47.67 | 1,507,279 | -0.26(-0.54%) |
Jun 07, 2024 | 48.74 | 49.16 | 47.84 | 47.93 | 1,539,255 | -1.17(-2.38%) |
Jun 06, 2024 | 48.86 | 49.34 | 48.43 | 49.10 | 1,273,335 | +0.01(+0.02%) |
Jun 05, 2024 | 48.61 | 49.12 | 47.99 | 49.09 | 1,261,358 | +1.16(+2.42%) |
Jun 04, 2024 | 48.40 | 48.41 | 47.77 | 47.93 | 1,076,084 | -0.68(-1.40%) |
Jun 03, 2024 | 49.81 | 49.92 | 48.20 | 48.61 | 1,549,085 | -0.39(-0.80%) |
May 31, 2024 | 49.40 | 49.50 | 48.10 | 49.00 | 1,787,003 | -0.23(-0.47%) |
May 30, 2024 | 48.87 | 49.49 | 48.54 | 49.23 | 1,387,994 | +0.58(+1.19%) |
May 29, 2024 | 49.01 | 49.75 | 48.26 | 48.65 | 1,746,177 | -1.37(-2.74%) |
May 28, 2024 | 50.75 | 51.12 | 49.90 | 50.02 | 2,922,987 | -0.73(-1.44%) |
May 24, 2024 | 50.81 | 50.92 | 50.49 | 50.75 | 3,655,329 | +0.26(+0.51%) |
May 23, 2024 | 50.85 | 51.70 | 49.90 | 50.49 | 12,349,859 | -4.72(-8.55%) |
May 22, 2024 | 55.09 | 55.68 | 54.31 | 55.21 | 708,047 | +0.37(+0.67%) |
May 21, 2024 | 53.70 | 54.89 | 53.37 | 54.84 | 969,923 | +0.84(+1.56%) |
May 20, 2024 | 54.12 | 54.31 | 53.73 | 54.00 | 1,154,600 | +0.05(+0.09%) |
May 17, 2024 | 54.22 | 54.50 | 53.51 | 53.95 | 870,460 | -0.23(-0.42%) |
May 16, 2024 | 54.63 | 54.63 | 53.55 | 54.18 | 1,043,204 | -0.29(-0.53%) |
May 15, 2024 | 54.70 | 54.71 | 53.30 | 54.47 | 1,631,260 | +0.08(+0.15%) |
May 14, 2024 | 53.00 | 54.50 | 52.66 | 54.39 | 1,474,382 | +1.76(+3.34%) |
May 13, 2024 | 51.47 | 52.71 | 51.25 | 52.63 | 789,009 | +1.54(+3.01%) |
May 10, 2024 | 51.70 | 52.24 | 50.89 | 51.09 | 958,892 | -0.51(-0.99%) |
May 09, 2024 | 52.48 | 52.48 | 51.31 | 51.60 | 1,023,188 | -0.76(-1.45%) |
May 08, 2024 | 53.26 | 53.37 | 51.96 | 52.36 | 1,512,638 | -0.90(-1.69%) |
May 07, 2024 | 52.16 | 55.76 | 52.10 | 53.26 | 3,584,244 | +3.53(+7.10%) |
May 06, 2024 | 49.50 | 50.66 | 49.37 | 49.73 | 2,046,692 | +0.46(+0.93%) |
May 03, 2024 | 48.81 | 50.17 | 48.72 | 49.27 | 1,555,102 | +0.99(+2.05%) |
May 02, 2024 | 47.44 | 48.35 | 46.93 | 48.28 | 1,332,812 | +1.24(+2.64%) |
May 01, 2024 | 48.23 | 48.57 | 46.97 | 47.04 | 1,322,612 | -1.84(-3.76%) |
Apr 30, 2024 | 48.60 | 49.27 | 48.60 | 48.88 | 1,470,729 | +0.08(+0.16%) |
Apr 29, 2024 | 48.40 | 49.14 | 48.40 | 48.80 | 686,916 | +0.41(+0.85%) |
Apr 26, 2024 | 47.07 | 48.78 | 47.06 | 48.39 | 865,298 | +0.60(+1.26%) |
Apr 25, 2024 | 47.44 | 48.36 | 47.32 | 47.79 | 1,100,431 | +0.48(+1.01%) |
Apr 24, 2024 | 46.69 | 47.53 | 46.44 | 47.31 | 1,909,580 | +0.96(+2.07%) |
Apr 23, 2024 | 46.29 | 47.08 | 46.19 | 46.35 | 1,120,869 | -0.02(-0.04%) |
Apr 22, 2024 | 46.51 | 46.81 | 45.52 | 46.37 | 1,286,652 | +0.11(+0.24%) |
Apr 19, 2024 | 46.82 | 47.22 | 46.23 | 46.26 | 2,176,955 | -0.63(-1.34%) |
Apr 18, 2024 | 47.23 | 47.30 | 46.42 | 46.89 | 1,413,481 | -0.47(-0.99%) |
Apr 17, 2024 | 47.71 | 48.26 | 47.20 | 47.36 | 1,242,876 | -0.44(-0.92%) |
Apr 16, 2024 | 47.63 | 48.53 | 47.02 | 47.80 | 1,175,839 | +0.54(+1.14%) |
Apr 15, 2024 | 50.13 | 50.19 | 46.73 | 47.26 | 2,581,241 | -2.12(-4.29%) |
Apr 12, 2024 | 50.10 | 50.25 | 49.19 | 49.38 | 1,479,069 | -1.81(-3.54%) |
Apr 11, 2024 | 49.73 | 51.47 | 49.20 | 51.19 | 1,482,161 | +1.84(+3.73%) |
Apr 10, 2024 | 50.50 | 50.71 | 48.90 | 49.35 | 1,876,262 | -2.34(-4.53%) |
Apr 09, 2024 | 50.78 | 52.13 | 50.66 | 51.69 | 1,470,824 | +1.43(+2.85%) |
Apr 08, 2024 | 50.10 | 51.15 | 50.02 | 50.26 | 775,898 | -0.29(-0.57%) |
Apr 05, 2024 | 50.60 | 51.12 | 49.90 | 50.55 | 994,367 | +0.03(+0.06%) |
Apr 04, 2024 | 52.22 | 52.78 | 50.48 | 50.52 | 1,011,584 | -0.71(-1.39%) |
Apr 03, 2024 | 50.67 | 51.49 | 50.32 | 51.23 | 1,323,040 | +0.12(+0.23%) |
Apr 02, 2024 | 51.35 | 51.35 | 50.81 | 51.11 | 885,372 | -0.68(-1.31%) |