Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 51.56 | 51.56 | 50.70 | 51.24 | 1,604,029 | -0.40(-0.77%) |
Jun 07, 2024 | 51.60 | 52.26 | 51.51 | 51.64 | 1,421,832 | -0.65(-1.24%) |
Jun 06, 2024 | 51.88 | 53.66 | 51.68 | 52.29 | 868,199 | +0.00(+0.00%) |
Jun 05, 2024 | 52.85 | 53.01 | 51.95 | 52.29 | 893,124 | -0.36(-0.68%) |
Jun 04, 2024 | 53.73 | 54.00 | 52.24 | 52.65 | 1,219,411 | -1.38(-2.55%) |
Jun 03, 2024 | 54.45 | 54.71 | 53.54 | 54.03 | 1,688,745 | -0.06(-0.11%) |
May 31, 2024 | 52.47 | 54.60 | 52.06 | 54.09 | 8,651,518 | +1.63(+3.11%) |
May 30, 2024 | 51.77 | 52.71 | 51.52 | 52.46 | 1,403,871 | +1.10(+2.14%) |
May 29, 2024 | 51.07 | 51.38 | 50.61 | 51.36 | 1,105,193 | -0.12(-0.23%) |
May 28, 2024 | 51.08 | 51.75 | 50.97 | 51.48 | 950,465 | +0.12(+0.23%) |
May 24, 2024 | 51.05 | 51.38 | 50.43 | 51.36 | 840,276 | +0.77(+1.52%) |
May 23, 2024 | 51.71 | 51.78 | 50.54 | 50.59 | 996,002 | -1.43(-2.75%) |
May 22, 2024 | 52.34 | 52.72 | 51.47 | 52.02 | 889,244 | -0.65(-1.23%) |
May 21, 2024 | 53.24 | 53.73 | 52.52 | 52.67 | 967,334 | -0.72(-1.35%) |
May 20, 2024 | 53.38 | 53.70 | 52.40 | 53.39 | 1,510,438 | -0.02(-0.04%) |
May 17, 2024 | 53.83 | 54.01 | 52.98 | 53.41 | 1,126,449 | -0.63(-1.17%) |
May 16, 2024 | 52.11 | 54.07 | 52.11 | 54.04 | 1,072,393 | +1.34(+2.54%) |
May 15, 2024 | 54.04 | 54.04 | 52.16 | 52.70 | 1,477,725 | -0.97(-1.81%) |
May 14, 2024 | 53.93 | 54.52 | 53.09 | 53.67 | 1,162,831 | +0.70(+1.32%) |
May 13, 2024 | 53.26 | 54.26 | 52.95 | 52.97 | 813,793 | -0.09(-0.17%) |
May 10, 2024 | 51.49 | 53.40 | 50.87 | 53.06 | 856,997 | +1.58(+3.07%) |
May 09, 2024 | 52.82 | 53.31 | 51.30 | 51.48 | 1,253,453 | -1.38(-2.61%) |
May 08, 2024 | 51.89 | 54.86 | 51.89 | 52.86 | 1,261,435 | +0.70(+1.34%) |
May 07, 2024 | 52.59 | 53.21 | 51.92 | 52.16 | 2,889,226 | -0.36(-0.69%) |
May 06, 2024 | 52.14 | 53.09 | 51.77 | 52.52 | 822,771 | +0.64(+1.23%) |
May 03, 2024 | 52.20 | 52.85 | 51.62 | 51.88 | 602,709 | +0.43(+0.84%) |
May 02, 2024 | 51.65 | 51.65 | 51.02 | 51.45 | 1,090,824 | +0.53(+1.04%) |