Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 53.40 | 53.40 | 53.10 | 53.18 | 48,940 | -0.11(-0.20%) |
Jun 20, 2024 | 53.64 | 53.64 | 53.20 | 53.29 | 16,164 | -0.16(-0.30%) |
Jun 18, 2024 | 53.31 | 53.46 | 53.31 | 53.45 | 52,132 | +0.15(+0.28%) |
Jun 17, 2024 | 52.89 | 53.42 | 52.84 | 53.30 | 36,331 | +0.46(+0.87%) |
Jun 14, 2024 | 52.75 | 52.85 | 52.68 | 52.84 | 473,304 | -0.03(-0.05%) |
Jun 13, 2024 | 52.92 | 52.92 | 52.61 | 52.87 | 28,328 | +0.12(+0.23%) |
Jun 12, 2024 | 52.73 | 52.99 | 52.65 | 52.75 | 20,565 | +0.54(+1.04%) |
Jun 11, 2024 | 51.99 | 52.21 | 51.82 | 52.21 | 13,864 | +0.18(+0.35%) |
Jun 10, 2024 | 51.95 | 52.12 | 51.83 | 52.03 | 15,248 | +0.00(+0.00%) |
Jun 07, 2024 | 52.01 | 52.22 | 51.98 | 52.02 | 43,049 | +0.01(+0.03%) |
Jun 06, 2024 | 52.16 | 52.16 | 51.93 | 52.01 | 50,766 | -0.03(-0.05%) |
Jun 05, 2024 | 51.75 | 52.04 | 51.60 | 52.04 | 40,126 | +0.57(+1.10%) |
Jun 04, 2024 | 51.24 | 51.51 | 51.16 | 51.47 | 42,062 | +0.10(+0.19%) |
Jun 03, 2024 | 51.49 | 51.51 | 50.92 | 51.37 | 16,039 | +0.03(+0.06%) |
May 31, 2024 | 50.98 | 51.34 | 50.51 | 51.34 | 11,836 | +0.52(+1.03%) |
May 30, 2024 | 51.04 | 51.07 | 50.79 | 50.82 | 24,584 | -0.33(-0.65%) |
May 29, 2024 | 51.16 | 51.29 | 51.15 | 51.15 | 38,240 | -0.38(-0.74%) |
May 28, 2024 | 51.63 | 51.63 | 51.27 | 51.53 | 354,119 | +0.15(+0.30%) |
May 24, 2024 | 51.22 | 51.42 | 51.22 | 51.38 | 35,296 | +0.37(+0.73%) |
May 23, 2024 | 51.69 | 51.69 | 50.94 | 51.01 | 42,758 | -0.32(-0.63%) |
May 22, 2024 | 51.47 | 51.47 | 51.14 | 51.33 | 56,478 | -0.22(-0.43%) |
May 21, 2024 | 51.34 | 51.56 | 51.33 | 51.55 | 30,941 | +0.24(+0.47%) |
May 20, 2024 | 51.32 | 51.47 | 51.29 | 51.31 | 7,402 | +0.08(+0.16%) |
May 17, 2024 | 51.23 | 51.25 | 51.12 | 51.23 | 14,604 | +0.05(+0.10%) |
May 16, 2024 | 51.27 | 51.39 | 51.18 | 51.18 | 13,588 | -0.04(-0.08%) |
May 15, 2024 | 50.87 | 51.23 | 50.87 | 51.23 | 17,317 | +0.61(+1.21%) |
May 14, 2024 | 50.41 | 50.63 | 50.35 | 50.61 | 40,412 | +0.27(+0.53%) |
May 13, 2024 | 50.42 | 50.42 | 50.31 | 50.35 | 21,705 | +0.05(+0.10%) |
May 10, 2024 | 50.41 | 50.42 | 50.25 | 50.30 | 66,924 | +0.04(+0.08%) |
May 09, 2024 | 50.02 | 50.26 | 49.97 | 50.26 | 30,423 | +0.27(+0.54%) |
May 08, 2024 | 49.84 | 50.03 | 49.84 | 49.99 | 45,691 | -0.05(-0.10%) |
May 07, 2024 | 50.04 | 50.14 | 49.97 | 50.04 | 50,461 | +0.06(+0.12%) |
May 06, 2024 | 49.70 | 49.98 | 49.70 | 49.98 | 46,825 | +0.47(+0.95%) |
May 03, 2024 | 49.48 | 49.57 | 49.26 | 49.51 | 46,458 | +0.65(+1.33%) |
May 02, 2024 | 48.71 | 48.89 | 48.34 | 48.86 | 182,202 | +0.45(+0.92%) |
May 01, 2024 | 48.56 | 49.05 | 48.38 | 48.41 | 22,179 | -0.29(-0.59%) |
Apr 30, 2024 | 49.36 | 49.44 | 48.70 | 48.70 | 50,988 | -0.75(-1.53%) |
Apr 29, 2024 | 49.48 | 49.53 | 49.36 | 49.46 | 22,997 | +0.22(+0.44%) |
Apr 26, 2024 | 49.10 | 49.42 | 49.10 | 49.24 | 437,665 | +0.60(+1.24%) |
Apr 25, 2024 | 48.19 | 48.68 | 48.12 | 48.64 | 15,817 | -0.08(-0.17%) |
Apr 24, 2024 | 48.89 | 48.91 | 48.53 | 48.72 | 54,846 | +0.01(+0.02%) |
Apr 23, 2024 | 48.37 | 48.75 | 48.34 | 48.71 | 35,103 | +0.59(+1.22%) |
Apr 22, 2024 | 47.94 | 48.38 | 47.80 | 48.12 | 109,808 | +0.41(+0.87%) |
Apr 19, 2024 | 48.12 | 48.18 | 47.60 | 47.71 | 23,968 | -0.47(-0.98%) |
Apr 18, 2024 | 48.46 | 48.60 | 48.11 | 48.18 | 19,150 | -0.13(-0.27%) |
Apr 17, 2024 | 48.80 | 48.87 | 48.20 | 48.31 | 23,746 | -0.29(-0.59%) |
Apr 16, 2024 | 48.80 | 48.84 | 48.56 | 48.60 | 20,997 | -0.15(-0.32%) |
Apr 15, 2024 | 49.75 | 49.75 | 48.72 | 48.76 | 33,573 | -0.57(-1.16%) |
Apr 12, 2024 | 49.72 | 49.79 | 49.18 | 49.33 | 121,689 | -0.71(-1.41%) |
Apr 11, 2024 | 49.79 | 50.15 | 49.46 | 50.04 | 26,801 | +0.43(+0.86%) |
Apr 10, 2024 | 49.42 | 49.68 | 49.42 | 49.61 | 27,505 | -0.36(-0.71%) |
Apr 09, 2024 | 50.18 | 50.18 | 49.64 | 49.96 | 12,834 | -0.04(-0.08%) |
Apr 08, 2024 | 50.08 | 50.11 | 49.92 | 50.01 | 43,252 | +0.03(+0.06%) |
Apr 05, 2024 | 49.62 | 50.10 | 49.53 | 49.98 | 39,178 | +0.55(+1.11%) |
Apr 04, 2024 | 50.44 | 50.48 | 49.43 | 49.43 | 50,815 | -0.64(-1.27%) |
Apr 03, 2024 | 49.89 | 50.26 | 49.89 | 50.07 | 121,775 | -0.04(-0.08%) |
Apr 02, 2024 | 50.05 | 50.11 | 49.87 | 50.11 | 511,637 | -0.32(-0.63%) |