Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 53.98 | 54.45 | 52.32 | 52.90 | 1,012,750 | -1.22(-2.25%) |
Jun 12, 2024 | 53.50 | 55.23 | 52.81 | 54.12 | 1,543,521 | +1.34(+2.54%) |
Jun 11, 2024 | 52.54 | 53.41 | 51.44 | 52.78 | 1,456,311 | -0.02(-0.04%) |
Jun 10, 2024 | 50.94 | 54.60 | 50.94 | 52.80 | 3,788,484 | +5.98(+12.77%) |
Jun 07, 2024 | 47.14 | 47.50 | 46.45 | 46.82 | 494,924 | -0.61(-1.29%) |
Jun 06, 2024 | 47.37 | 47.48 | 47.05 | 47.43 | 328,067 | +0.07(+0.15%) |
Jun 05, 2024 | 47.88 | 48.17 | 47.15 | 47.36 | 390,660 | -0.04(-0.08%) |
Jun 04, 2024 | 48.00 | 48.00 | 46.89 | 47.40 | 647,019 | -0.77(-1.60%) |
Jun 03, 2024 | 51.28 | 51.38 | 47.01 | 48.17 | 677,402 | -3.18(-6.19%) |
May 31, 2024 | 50.00 | 51.47 | 49.84 | 51.35 | 531,140 | +1.00(+1.99%) |
May 30, 2024 | 49.58 | 50.80 | 49.44 | 50.35 | 381,000 | +0.67(+1.35%) |
May 29, 2024 | 50.29 | 50.61 | 49.66 | 49.68 | 466,270 | -1.30(-2.55%) |
May 28, 2024 | 51.28 | 51.47 | 50.65 | 50.98 | 285,942 | +0.35(+0.69%) |
May 24, 2024 | 50.63 | 50.94 | 50.11 | 50.63 | 314,366 | +0.30(+0.59%) |
May 23, 2024 | 50.31 | 50.59 | 50.05 | 50.33 | 495,629 | +0.30(+0.60%) |
May 22, 2024 | 50.97 | 51.08 | 49.92 | 50.03 | 417,387 | -1.02(-1.99%) |
May 21, 2024 | 51.40 | 51.89 | 50.80 | 51.05 | 392,991 | -0.45(-0.87%) |
May 20, 2024 | 51.85 | 52.38 | 51.29 | 51.50 | 438,912 | -0.22(-0.42%) |
May 17, 2024 | 51.32 | 51.72 | 50.97 | 51.71 | 283,878 | +0.85(+1.66%) |
May 16, 2024 | 51.26 | 51.39 | 50.50 | 50.87 | 358,761 | -0.50(-0.97%) |
May 15, 2024 | 51.20 | 51.60 | 50.01 | 51.37 | 392,135 | +0.43(+0.84%) |
May 14, 2024 | 50.60 | 51.04 | 50.35 | 50.94 | 280,375 | +0.54(+1.07%) |
May 13, 2024 | 50.74 | 51.08 | 50.26 | 50.40 | 334,826 | +0.00(+0.00%) |
May 10, 2024 | 51.28 | 51.90 | 50.27 | 50.40 | 518,800 | -0.47(-0.92%) |
May 09, 2024 | 50.50 | 51.14 | 50.45 | 50.87 | 905,032 | +0.55(+1.09%) |
May 08, 2024 | 50.95 | 50.95 | 50.20 | 50.32 | 434,162 | -0.91(-1.77%) |
May 07, 2024 | 51.54 | 52.64 | 51.16 | 51.23 | 637,225 | -0.22(-0.43%) |
May 06, 2024 | 51.62 | 52.04 | 50.99 | 51.45 | 417,653 | +1.04(+2.05%) |
May 03, 2024 | 51.59 | 51.84 | 50.12 | 50.41 | 523,581 | -0.65(-1.27%) |
May 02, 2024 | 50.41 | 51.68 | 50.06 | 51.06 | 626,634 | +1.75(+3.55%) |
May 01, 2024 | 49.58 | 50.25 | 49.07 | 49.31 | 609,505 | -0.10(-0.20%) |
Apr 30, 2024 | 51.94 | 52.01 | 49.40 | 49.41 | 463,033 | -2.83(-5.41%) |
Apr 29, 2024 | 51.45 | 52.35 | 51.09 | 52.23 | 366,510 | +0.68(+1.31%) |
Apr 26, 2024 | 51.26 | 51.95 | 51.26 | 51.55 | 436,965 | +0.07(+0.14%) |
Apr 25, 2024 | 51.87 | 51.99 | 50.76 | 51.49 | 640,642 | -0.59(-1.13%) |
Apr 24, 2024 | 52.20 | 52.49 | 51.56 | 52.07 | 696,259 | -0.26(-0.49%) |
Apr 23, 2024 | 50.76 | 52.58 | 50.35 | 52.33 | 602,457 | +1.34(+2.64%) |
Apr 22, 2024 | 49.94 | 51.31 | 49.44 | 50.99 | 647,031 | +0.65(+1.29%) |
Apr 19, 2024 | 48.76 | 50.43 | 48.71 | 50.34 | 393,147 | +1.40(+2.87%) |
Apr 18, 2024 | 49.44 | 50.31 | 48.88 | 48.94 | 442,791 | -0.23(-0.47%) |
Apr 17, 2024 | 49.61 | 50.40 | 49.12 | 49.17 | 446,567 | -0.54(-1.08%) |
Apr 16, 2024 | 49.87 | 50.48 | 49.43 | 49.70 | 652,683 | -0.39(-0.77%) |
Apr 15, 2024 | 50.68 | 50.99 | 49.86 | 50.09 | 355,037 | -0.60(-1.18%) |
Apr 12, 2024 | 52.52 | 52.84 | 50.23 | 50.69 | 520,848 | -1.31(-2.53%) |
Apr 11, 2024 | 52.04 | 52.09 | 51.00 | 52.00 | 436,747 | +0.02(+0.04%) |
Apr 10, 2024 | 50.82 | 52.31 | 50.54 | 51.98 | 639,175 | +0.59(+1.14%) |
Apr 09, 2024 | 51.50 | 51.82 | 51.00 | 51.40 | 334,898 | +0.24(+0.47%) |
Apr 08, 2024 | 52.16 | 52.40 | 50.97 | 51.16 | 371,513 | -0.72(-1.38%) |
Apr 05, 2024 | 50.35 | 51.88 | 50.17 | 51.87 | 379,414 | +1.52(+3.02%) |
Apr 04, 2024 | 51.23 | 51.39 | 50.16 | 50.35 | 536,652 | -0.77(-1.50%) |
Apr 03, 2024 | 49.37 | 51.37 | 48.97 | 51.12 | 809,288 | +1.92(+3.90%) |
Apr 02, 2024 | 49.62 | 49.92 | 48.57 | 49.20 | 530,493 | -0.21(-0.42%) |