Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 47.60 | 48.44 | 47.34 | 47.79 | 147,358 | +0.52(+1.10%) |
Jun 04, 2024 | 48.86 | 48.98 | 46.72 | 47.27 | 251,541 | -1.84(-3.75%) |
Jun 03, 2024 | 50.69 | 50.73 | 49.08 | 49.11 | 168,470 | -0.88(-1.76%) |
May 31, 2024 | 49.91 | 50.81 | 49.40 | 49.99 | 314,020 | -0.26(-0.52%) |
May 30, 2024 | 52.03 | 52.20 | 50.13 | 50.25 | 236,027 | -2.38(-4.52%) |
May 29, 2024 | 53.53 | 54.35 | 52.44 | 52.63 | 169,983 | -1.27(-2.36%) |
May 28, 2024 | 56.27 | 56.65 | 53.87 | 53.90 | 188,015 | -2.12(-3.78%) |
May 24, 2024 | 56.01 | 57.06 | 55.74 | 56.02 | 200,081 | +0.36(+0.65%) |
May 23, 2024 | 57.84 | 58.41 | 55.35 | 55.66 | 284,882 | -2.28(-3.94%) |
May 22, 2024 | 56.57 | 59.91 | 56.35 | 57.94 | 417,973 | +1.76(+3.13%) |
May 21, 2024 | 55.64 | 56.36 | 54.67 | 56.18 | 255,628 | +0.48(+0.86%) |
May 20, 2024 | 56.60 | 57.20 | 55.54 | 55.70 | 204,965 | -0.90(-1.59%) |
May 17, 2024 | 56.63 | 57.06 | 56.10 | 56.60 | 185,312 | +0.25(+0.44%) |
May 16, 2024 | 56.89 | 56.94 | 55.94 | 56.35 | 195,749 | -0.67(-1.18%) |
May 15, 2024 | 58.37 | 59.48 | 56.72 | 57.02 | 169,096 | -1.14(-1.96%) |
May 14, 2024 | 57.91 | 58.72 | 57.06 | 58.16 | 216,094 | +0.26(+0.45%) |
May 13, 2024 | 59.50 | 60.09 | 57.56 | 57.90 | 235,258 | -1.27(-2.15%) |
May 10, 2024 | 60.01 | 60.41 | 57.95 | 59.17 | 238,162 | -0.36(-0.60%) |
May 09, 2024 | 58.00 | 59.56 | 57.91 | 59.53 | 308,128 | +1.71(+2.96%) |
May 08, 2024 | 57.15 | 58.36 | 57.15 | 57.82 | 270,512 | +0.21(+0.36%) |
May 07, 2024 | 57.74 | 58.50 | 57.50 | 57.61 | 202,917 | +0.02(+0.03%) |
May 06, 2024 | 57.47 | 58.96 | 57.29 | 57.59 | 265,775 | +0.46(+0.81%) |
May 03, 2024 | 56.52 | 57.23 | 55.45 | 57.13 | 261,414 | +1.53(+2.75%) |
May 02, 2024 | 55.38 | 55.77 | 54.45 | 55.60 | 157,567 | +0.67(+1.22%) |
May 01, 2024 | 55.59 | 55.80 | 54.04 | 54.93 | 152,498 | -0.40(-0.72%) |
Apr 30, 2024 | 57.22 | 57.22 | 55.23 | 55.33 | 196,507 | -1.87(-3.27%) |
Apr 29, 2024 | 57.07 | 57.31 | 56.48 | 57.20 | 199,647 | +0.16(+0.28%) |
Apr 26, 2024 | 56.67 | 57.11 | 55.97 | 57.04 | 164,209 | +0.82(+1.46%) |
Apr 25, 2024 | 55.37 | 56.22 | 54.82 | 56.22 | 145,893 | +0.25(+0.45%) |
Apr 24, 2024 | 56.34 | 57.37 | 54.53 | 55.97 | 200,711 | -0.84(-1.48%) |
Apr 23, 2024 | 56.21 | 57.77 | 55.98 | 56.81 | 198,357 | +0.54(+0.96%) |
Apr 22, 2024 | 56.07 | 56.67 | 55.30 | 56.27 | 135,819 | +0.03(+0.05%) |
Apr 19, 2024 | 55.06 | 56.63 | 55.06 | 56.24 | 172,346 | +0.94(+1.70%) |
Apr 18, 2024 | 57.00 | 57.63 | 54.92 | 55.30 | 184,094 | -1.85(-3.24%) |
Apr 17, 2024 | 55.41 | 57.85 | 54.53 | 57.15 | 283,259 | +2.50(+4.57%) |
Apr 16, 2024 | 54.45 | 54.98 | 53.64 | 54.65 | 106,437 | -0.06(-0.11%) |
Apr 15, 2024 | 56.87 | 57.28 | 54.30 | 54.71 | 141,711 | -2.01(-3.54%) |
Apr 12, 2024 | 57.54 | 58.09 | 55.92 | 56.72 | 131,807 | -0.40(-0.70%) |
Apr 11, 2024 | 57.65 | 57.85 | 56.12 | 57.12 | 96,451 | -0.68(-1.18%) |
Apr 10, 2024 | 56.78 | 58.17 | 56.37 | 57.80 | 110,057 | -0.29(-0.50%) |
Apr 09, 2024 | 58.88 | 59.13 | 57.30 | 58.09 | 99,777 | -0.32(-0.55%) |
Apr 08, 2024 | 59.20 | 59.35 | 58.26 | 58.41 | 136,366 | -0.39(-0.66%) |
Apr 05, 2024 | 58.17 | 59.44 | 57.40 | 58.80 | 149,162 | +0.80(+1.38%) |
Apr 04, 2024 | 60.15 | 60.60 | 57.80 | 58.00 | 169,073 | -1.63(-2.73%) |
Apr 03, 2024 | 59.93 | 60.52 | 58.07 | 59.63 | 387,727 | -0.27(-0.45%) |
Apr 02, 2024 | 59.14 | 60.78 | 58.18 | 59.90 | 338,154 | +0.99(+1.68%) |