Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 51.62 | 51.74 | 51.62 | 51.73 | 423,481 | +0.08(+0.15%) |
Jun 26, 2024 | 51.62 | 51.67 | 51.55 | 51.65 | 169,787 | +0.04(+0.08%) |
Jun 25, 2024 | 51.51 | 51.66 | 51.43 | 51.61 | 171,499 | +0.21(+0.40%) |
Jun 24, 2024 | 51.59 | 51.61 | 51.38 | 51.40 | 211,756 | -0.18(-0.34%) |
Jun 21, 2024 | 51.65 | 51.66 | 51.46 | 51.58 | 245,427 | -0.01(-0.02%) |
Jun 20, 2024 | 51.87 | 51.87 | 51.48 | 51.59 | 234,167 | -0.13(-0.25%) |
Jun 18, 2024 | 51.77 | 51.77 | 51.65 | 51.72 | 234,836 | -0.02(-0.04%) |
Jun 17, 2024 | 51.54 | 51.80 | 51.46 | 51.74 | 195,370 | +0.28(+0.54%) |
Jun 14, 2024 | 51.42 | 51.50 | 51.35 | 51.46 | 148,170 | +0.04(+0.08%) |
Jun 13, 2024 | 51.52 | 51.52 | 51.28 | 51.42 | 266,844 | +0.13(+0.25%) |
Jun 12, 2024 | 51.18 | 51.38 | 51.09 | 51.29 | 141,985 | +0.37(+0.72%) |
Jun 11, 2024 | 50.72 | 50.94 | 50.62 | 50.92 | 116,596 | +0.18(+0.35%) |
Jun 10, 2024 | 50.63 | 50.79 | 50.59 | 50.75 | 153,350 | +0.09(+0.18%) |
Jun 07, 2024 | 50.66 | 50.85 | 50.55 | 50.66 | 172,234 | +0.02(+0.04%) |
Jun 06, 2024 | 50.70 | 50.76 | 50.54 | 50.64 | 173,157 | +0.06(+0.12%) |
Jun 05, 2024 | 50.24 | 50.59 | 50.17 | 50.58 | 139,336 | +0.53(+1.07%) |
Jun 04, 2024 | 49.98 | 50.09 | 49.80 | 50.05 | 109,550 | +0.15(+0.30%) |
Jun 03, 2024 | 50.13 | 50.13 | 49.53 | 49.90 | 180,430 | +0.08(+0.16%) |
May 31, 2024 | 49.85 | 49.85 | 49.26 | 49.82 | 194,324 | +0.06(+0.12%) |
May 30, 2024 | 50.05 | 50.05 | 49.71 | 49.76 | 153,924 | -0.21(-0.42%) |
May 29, 2024 | 50.03 | 50.09 | 49.94 | 49.97 | 130,163 | -0.19(-0.37%) |
May 28, 2024 | 50.19 | 50.23 | 50.03 | 50.15 | 198,893 | +0.07(+0.14%) |
May 24, 2024 | 50.01 | 50.14 | 49.90 | 50.09 | 134,498 | +0.27(+0.54%) |
May 23, 2024 | 50.14 | 50.18 | 49.73 | 49.82 | 134,082 | -0.10(-0.20%) |
May 22, 2024 | 50.02 | 50.05 | 49.79 | 49.92 | 161,926 | -0.04(-0.07%) |
May 21, 2024 | 49.82 | 49.96 | 49.79 | 49.95 | 147,542 | +0.08(+0.16%) |
May 20, 2024 | 49.79 | 49.92 | 49.75 | 49.88 | 319,338 | +0.17(+0.33%) |
May 17, 2024 | 49.78 | 49.79 | 49.60 | 49.71 | 118,067 | -0.02(-0.04%) |
May 16, 2024 | 49.80 | 49.88 | 49.69 | 49.73 | 105,876 | -0.01(-0.02%) |
May 15, 2024 | 49.51 | 49.76 | 49.39 | 49.74 | 114,417 | +0.41(+0.83%) |
May 14, 2024 | 49.12 | 49.36 | 49.07 | 49.33 | 107,639 | +0.22(+0.46%) |
May 13, 2024 | 49.21 | 49.21 | 49.02 | 49.10 | 163,495 | +0.07(+0.14%) |
May 10, 2024 | 49.11 | 49.15 | 48.91 | 49.04 | 103,671 | +0.11(+0.22%) |
May 09, 2024 | 48.92 | 48.97 | 48.74 | 48.93 | 115,526 | +0.06(+0.12%) |
May 08, 2024 | 48.69 | 48.96 | 48.67 | 48.87 | 88,265 | +0.00(+0.00%) |
May 07, 2024 | 48.85 | 48.96 | 48.79 | 48.87 | 89,909 | +0.06(+0.12%) |
May 06, 2024 | 48.63 | 48.81 | 48.55 | 48.81 | 109,466 | +0.37(+0.77%) |
May 03, 2024 | 48.48 | 48.49 | 48.23 | 48.44 | 98,620 | +0.72(+1.51%) |
May 02, 2024 | 47.65 | 47.81 | 47.17 | 47.72 | 110,800 | +0.41(+0.87%) |
May 01, 2024 | 47.39 | 47.88 | 47.16 | 47.31 | 158,746 | -0.21(-0.45%) |
Apr 30, 2024 | 48.23 | 48.32 | 47.49 | 47.52 | 105,944 | -0.83(-1.72%) |
Apr 29, 2024 | 48.45 | 48.47 | 48.10 | 48.35 | 117,332 | +0.18(+0.36%) |
Apr 26, 2024 | 47.86 | 48.33 | 47.78 | 48.18 | 210,023 | +0.73(+1.54%) |
Apr 25, 2024 | 46.92 | 47.53 | 46.76 | 47.44 | 145,329 | -0.27(-0.57%) |
Apr 24, 2024 | 47.88 | 48.02 | 47.45 | 47.72 | 158,707 | +0.18(+0.38%) |
Apr 23, 2024 | 47.12 | 47.65 | 47.07 | 47.54 | 206,959 | +0.70(+1.50%) |
Apr 22, 2024 | 46.74 | 47.10 | 46.31 | 46.83 | 168,443 | +0.43(+0.94%) |
Apr 19, 2024 | 47.22 | 47.27 | 46.24 | 46.40 | 184,127 | -0.95(-2.00%) |
Apr 18, 2024 | 47.68 | 47.83 | 47.27 | 47.34 | 129,274 | -0.27(-0.57%) |
Apr 17, 2024 | 48.34 | 48.36 | 47.50 | 47.61 | 117,156 | -0.51(-1.06%) |
Apr 16, 2024 | 48.10 | 48.36 | 47.97 | 48.12 | 81,268 | +0.01(+0.02%) |
Apr 15, 2024 | 49.18 | 49.18 | 48.02 | 48.11 | 145,491 | -0.63(-1.29%) |
Apr 12, 2024 | 49.10 | 49.15 | 48.63 | 48.74 | 213,402 | -0.71(-1.44%) |
Apr 11, 2024 | 48.99 | 49.48 | 48.74 | 49.46 | 149,657 | +0.66(+1.34%) |
Apr 10, 2024 | 48.71 | 48.85 | 48.61 | 48.80 | 121,034 | -0.26(-0.53%) |
Apr 09, 2024 | 49.20 | 49.20 | 48.68 | 49.06 | 145,260 | +0.10(+0.20%) |
Apr 08, 2024 | 49.04 | 49.12 | 48.83 | 48.96 | 91,738 | +0.04(+0.08%) |
Apr 05, 2024 | 48.61 | 49.11 | 48.52 | 48.92 | 82,539 | +0.46(+0.96%) |
Apr 04, 2024 | 49.41 | 49.47 | 48.44 | 48.46 | 135,475 | -0.58(-1.18%) |
Apr 03, 2024 | 48.82 | 49.21 | 48.82 | 49.04 | 82,225 | +0.07(+0.14%) |
Apr 02, 2024 | 48.92 | 48.98 | 48.69 | 48.97 | 149,128 | -0.31(-0.63%) |