Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 53.43 | 53.75 | 53.31 | 53.69 | 45,662 | +0.60(+1.13%) |
Jun 05, 2024 | 53.19 | 53.22 | 52.92 | 53.09 | 44,173 | +0.12(+0.23%) |
Jun 04, 2024 | 52.99 | 53.01 | 52.71 | 52.97 | 59,513 | -0.04(-0.08%) |
Jun 03, 2024 | 52.62 | 53.07 | 52.51 | 53.01 | 94,898 | +0.44(+0.84%) |
May 31, 2024 | 52.16 | 52.57 | 52.16 | 52.57 | 64,791 | +0.73(+1.41%) |
May 30, 2024 | 51.62 | 52.07 | 51.54 | 51.84 | 74,598 | +0.39(+0.76%) |
May 29, 2024 | 51.39 | 51.58 | 51.39 | 51.45 | 53,959 | +0.14(+0.27%) |
May 28, 2024 | 51.49 | 51.62 | 51.25 | 51.31 | 51,965 | -0.14(-0.27%) |
May 24, 2024 | 51.28 | 51.58 | 51.22 | 51.45 | 37,279 | -0.05(-0.10%) |
May 23, 2024 | 51.69 | 51.72 | 51.38 | 51.50 | 43,845 | -0.01(-0.02%) |
May 22, 2024 | 51.49 | 51.66 | 51.42 | 51.51 | 55,832 | -0.53(-1.02%) |
May 21, 2024 | 51.72 | 52.04 | 51.72 | 52.04 | 44,344 | +0.38(+0.74%) |
May 20, 2024 | 51.65 | 52.11 | 51.65 | 51.66 | 35,807 | -0.36(-0.69%) |
May 17, 2024 | 51.82 | 52.08 | 51.76 | 52.02 | 77,400 | +0.14(+0.27%) |
May 16, 2024 | 51.22 | 51.98 | 51.22 | 51.88 | 107,052 | +1.73(+3.45%) |
May 15, 2024 | 50.12 | 50.19 | 50.01 | 50.15 | 63,280 | +0.12(+0.24%) |
May 14, 2024 | 49.68 | 50.03 | 49.68 | 50.03 | 102,798 | +0.02(+0.04%) |
May 13, 2024 | 50.29 | 50.32 | 49.94 | 50.01 | 49,180 | -0.57(-1.13%) |
May 10, 2024 | 50.28 | 50.60 | 50.21 | 50.58 | 128,650 | +0.05(+0.10%) |
May 09, 2024 | 50.33 | 50.53 | 50.28 | 50.53 | 42,882 | +0.36(+0.72%) |
May 08, 2024 | 50.21 | 50.24 | 50.02 | 50.17 | 35,108 | +0.47(+0.95%) |
May 07, 2024 | 49.41 | 49.80 | 49.41 | 49.70 | 70,011 | +0.40(+0.81%) |
May 06, 2024 | 49.18 | 49.30 | 49.09 | 49.30 | 51,324 | +0.69(+1.42%) |
May 03, 2024 | 48.58 | 48.95 | 48.36 | 48.61 | 48,331 | +0.16(+0.33%) |
May 02, 2024 | 48.30 | 48.60 | 48.11 | 48.45 | 66,014 | +0.32(+0.66%) |
May 01, 2024 | 46.91 | 48.67 | 46.91 | 48.13 | 41,515 | -0.23(-0.49%) |
Apr 30, 2024 | 48.11 | 48.78 | 48.11 | 48.37 | 58,554 | -0.38(-0.79%) |
Apr 29, 2024 | 48.63 | 48.99 | 48.57 | 48.75 | 103,165 | +0.68(+1.41%) |
Apr 26, 2024 | 47.79 | 48.33 | 47.79 | 48.07 | 51,874 | -0.44(-0.91%) |
Apr 25, 2024 | 48.26 | 48.67 | 48.20 | 48.51 | 67,028 | -0.36(-0.74%) |
Apr 24, 2024 | 49.19 | 49.26 | 48.78 | 48.87 | 36,728 | -1.05(-2.10%) |
Apr 23, 2024 | 49.84 | 49.96 | 49.61 | 49.92 | 96,892 | +0.16(+0.32%) |
Apr 22, 2024 | 49.33 | 49.79 | 49.30 | 49.76 | 62,892 | +0.42(+0.85%) |
Apr 19, 2024 | 48.75 | 49.44 | 48.75 | 49.34 | 60,116 | +0.99(+2.05%) |
Apr 18, 2024 | 48.79 | 48.79 | 48.35 | 48.35 | 66,309 | -0.48(-0.98%) |
Apr 17, 2024 | 49.46 | 49.48 | 48.52 | 48.83 | 85,806 | +0.10(+0.21%) |
Apr 16, 2024 | 48.80 | 48.93 | 48.57 | 48.73 | 89,696 | -0.54(-1.10%) |
Apr 15, 2024 | 49.77 | 49.79 | 49.08 | 49.27 | 137,211 | +0.11(+0.22%) |
Apr 12, 2024 | 49.48 | 49.84 | 49.16 | 49.16 | 66,107 | -2.59(-5.00%) |
Apr 11, 2024 | 51.86 | 52.20 | 51.28 | 51.75 | 77,712 | -0.48(-0.92%) |
Apr 10, 2024 | 51.88 | 52.33 | 51.40 | 52.23 | 50,943 | +0.04(+0.08%) |
Apr 09, 2024 | 52.54 | 52.70 | 52.06 | 52.19 | 59,705 | -0.38(-0.72%) |
Apr 08, 2024 | 52.65 | 52.69 | 52.41 | 52.57 | 42,572 | +0.06(+0.11%) |
Apr 05, 2024 | 52.24 | 52.68 | 52.22 | 52.51 | 56,932 | -0.30(-0.57%) |
Apr 04, 2024 | 53.21 | 53.21 | 52.63 | 52.81 | 52,724 | -0.27(-0.51%) |
Apr 03, 2024 | 52.67 | 53.17 | 52.56 | 53.08 | 164,175 | -0.33(-0.62%) |
Apr 02, 2024 | 53.30 | 53.46 | 53.14 | 53.41 | 35,582 | -0.55(-1.02%) |