Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 55.35 | 55.35 | 54.10 | 54.75 | 3,266 | -2.12(-3.73%) |
Jun 20, 2024 | 58.50 | 58.50 | 56.85 | 56.87 | 1,074 | +1.87(+3.40%) |
Jun 19, 2024 | 57.51 | 57.51 | 53.60 | 55.00 | 4,073 | -4.00(-6.78%) |
Jun 18, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 1,583 | -1.00(-1.67%) |
Jun 17, 2024 | 61.76 | 61.76 | 60.00 | 60.00 | 608 | -1.76(-2.85%) |
Jun 14, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 139 | +1.76(+2.93%) |
Jun 13, 2024 | 62.50 | 62.50 | 60.00 | 60.00 | 1,390 | -3.00(-4.76%) |
Jun 11, 2024 | 63.00 | 25 | +0.00(+0.00%) | |||
Jun 10, 2024 | 62.00 | 63.00 | 61.99 | 63.00 | 1,523 | -0.50(-0.79%) |
Jun 07, 2024 | 63.50 | 63.50 | 63.49 | 63.50 | 1,031 | -0.49(-0.77%) |
Jun 06, 2024 | 61.00 | 63.99 | 61.00 | 63.99 | 520 | +4.99(+8.46%) |
Jun 05, 2024 | 61.01 | 61.01 | 58.00 | 59.00 | 2,136 | -1.50(-2.48%) |
Jun 03, 2024 | 60.50 | 58 | -2.50(-3.97%) | |||
May 31, 2024 | 63.51 | 63.51 | 63.00 | 63.00 | 346 | +1.99(+3.26%) |
May 30, 2024 | 61.00 | 61.02 | 53.01 | 61.01 | 5,985 | -1.99(-3.16%) |
May 29, 2024 | 66.94 | 66.94 | 63.00 | 63.00 | 507 | -2.70(-4.11%) |
May 28, 2024 | 65.00 | 66.90 | 65.00 | 65.70 | 888 | +0.70(+1.08%) |
May 27, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 345 | +1.00(+1.56%) |
May 24, 2024 | 65.80 | 65.80 | 64.00 | 64.00 | 1,080 | -1.80(-2.74%) |
May 23, 2024 | 67.10 | 67.49 | 65.80 | 65.80 | 1,117 | +0.00(+0.00%) |
May 22, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 212 | +0.95(+1.46%) |
May 17, 2024 | 64.85 | 64.85 | 235 | +1.70(+2.69%) | ||
May 16, 2024 | 61.50 | 63.15 | 61.50 | 63.15 | 1,711 | +2.65(+4.38%) |
May 15, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 218 | -0.99(-1.61%) |
May 14, 2024 | 64.14 | 64.14 | 61.00 | 61.49 | 3,247 | -3.51(-5.40%) |
May 13, 2024 | 64.60 | 65.00 | 64.60 | 65.00 | 800 | +0.35(+0.54%) |
May 10, 2024 | 64.22 | 65.00 | 64.22 | 64.65 | 840 | -1.25(-1.90%) |
May 09, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 115 | +1.82(+2.84%) |
May 08, 2024 | 68.95 | 69.00 | 64.08 | 64.08 | 2,583 | -3.12(-4.64%) |
May 07, 2024 | 62.00 | 67.20 | 62.00 | 67.20 | 6,567 | +6.17(+10.11%) |
May 06, 2024 | 62.52 | 62.52 | 61.03 | 61.03 | 736 | -2.97(-4.64%) |
May 03, 2024 | 63.00 | 64.00 | 61.95 | 64.00 | 2,610 | +1.50(+2.40%) |
May 02, 2024 | 61.00 | 62.50 | 61.00 | 62.50 | 1,476 | +2.00(+3.31%) |
May 01, 2024 | 60.01 | 60.50 | 60.01 | 60.50 | 460 | +0.50(+0.83%) |
Apr 30, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 855 | +0.00(+0.00%) |
Apr 29, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 1,275 | +0.00(+0.00%) |
Apr 26, 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 3,566 | +2.00(+3.45%) |
Apr 25, 2024 | 55.00 | 58.01 | 55.00 | 58.00 | 3,997 | +4.00(+7.41%) |
Apr 24, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 4,571 | +3.00(+5.88%) |
Apr 23, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 4,686 | +1.00(+2.00%) |
Apr 22, 2024 | 49.79 | 50.01 | 49.50 | 50.00 | 2,675 | +0.50(+1.01%) |
Apr 19, 2024 | 49.89 | 49.89 | 49.50 | 49.50 | 375 | -0.50(-1.00%) |
Apr 18, 2024 | 50.51 | 50.51 | 50.00 | 50.00 | 1,705 | -0.75(-1.48%) |
Apr 17, 2024 | 50.63 | 50.88 | 50.62 | 50.75 | 3,245 | +0.12(+0.25%) |
Apr 16, 2024 | 50.52 | 50.62 | 50.52 | 50.62 | 805 | -0.40(-0.78%) |
Apr 15, 2024 | 50.00 | 52.00 | 50.00 | 51.02 | 12,767 | +2.73(+5.64%) |
Apr 12, 2024 | 48.99 | 49.00 | 48.22 | 48.30 | 1,273 | -0.20(-0.41%) |
Apr 11, 2024 | 51.00 | 51.00 | 47.00 | 48.50 | 1,061 | -4.50(-8.49%) |
Apr 10, 2024 | 52.00 | 55.00 | 52.00 | 53.00 | 3,006 | +1.49(+2.89%) |
Apr 09, 2024 | 44.50 | 53.00 | 44.50 | 51.51 | 5,407 | +8.51(+19.79%) |
Apr 08, 2024 | 42.00 | 43.00 | 42.00 | 43.00 | 924 | +2.00(+4.88%) |
Apr 05, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 100 | +0.00(+0.00%) |
Apr 04, 2024 | 40.90 | 41.00 | 40.90 | 41.00 | 580 | +0.00(+0.00%) |