Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 57.27 | 57.27 | 56.71 | 56.81 | 103,614 | +0.50(+0.89%) |
Jun 06, 2024 | 56.27 | 56.81 | 56.27 | 56.31 | 63,046 | -0.27(-0.48%) |
Jun 05, 2024 | 56.44 | 56.58 | 55.80 | 56.58 | 98,035 | +0.63(+1.13%) |
Jun 04, 2024 | 56.06 | 56.35 | 55.59 | 55.95 | 67,112 | -1.60(-2.78%) |
Jun 03, 2024 | 57.61 | 57.97 | 57.00 | 57.55 | 81,241 | +0.01(+0.02%) |
May 31, 2024 | 57.63 | 57.63 | 56.84 | 57.54 | 70,932 | +0.07(+0.12%) |
May 30, 2024 | 56.50 | 57.59 | 56.50 | 57.47 | 108,978 | +1.11(+1.97%) |
May 29, 2024 | 56.57 | 56.65 | 56.18 | 56.36 | 131,339 | +0.22(+0.39%) |
May 28, 2024 | 56.88 | 56.88 | 56.02 | 56.14 | 72,209 | -0.66(-1.16%) |
May 24, 2024 | 56.19 | 56.85 | 56.09 | 56.80 | 71,602 | +0.66(+1.18%) |
May 23, 2024 | 57.12 | 57.13 | 55.92 | 56.14 | 102,374 | -1.30(-2.26%) |
May 22, 2024 | 57.81 | 57.87 | 57.17 | 57.44 | 89,893 | -2.26(-3.79%) |
May 21, 2024 | 59.52 | 59.89 | 59.42 | 59.70 | 142,060 | +0.42(+0.71%) |
May 20, 2024 | 59.30 | 59.82 | 59.07 | 59.28 | 113,962 | +0.47(+0.80%) |
May 17, 2024 | 58.82 | 59.09 | 58.61 | 58.81 | 70,575 | -0.51(-0.86%) |
May 16, 2024 | 59.92 | 60.14 | 59.32 | 59.32 | 117,958 | +0.29(+0.49%) |
May 15, 2024 | 58.42 | 59.34 | 58.42 | 59.03 | 106,152 | +1.05(+1.81%) |
May 14, 2024 | 58.05 | 58.05 | 57.31 | 57.98 | 169,241 | -1.04(-1.76%) |
May 13, 2024 | 59.53 | 59.62 | 58.73 | 59.02 | 887,632 | +1.11(+1.92%) |
May 10, 2024 | 57.64 | 58.07 | 57.23 | 57.91 | 343,405 | +2.21(+3.97%) |
May 09, 2024 | 55.70 | 55.93 | 55.49 | 55.70 | 90,522 | -0.50(-0.89%) |
May 08, 2024 | 56.20 | 56.43 | 55.16 | 56.20 | 241,794 | +2.49(+4.64%) |
May 07, 2024 | 54.50 | 54.91 | 53.59 | 53.71 | 164,498 | -1.06(-1.94%) |
May 06, 2024 | 54.27 | 55.02 | 54.27 | 54.77 | 96,970 | +0.66(+1.22%) |
May 03, 2024 | 54.05 | 54.41 | 53.91 | 54.11 | 134,499 | +1.43(+2.71%) |
May 02, 2024 | 52.78 | 52.85 | 52.17 | 52.68 | 95,144 | -1.00(-1.86%) |
May 01, 2024 | 53.76 | 54.53 | 53.68 | 53.68 | 110,978 | -0.29(-0.54%) |
Apr 30, 2024 | 54.40 | 54.61 | 53.96 | 53.97 | 154,936 | -0.94(-1.71%) |
Apr 29, 2024 | 54.80 | 55.30 | 54.77 | 54.91 | 239,006 | +0.25(+0.46%) |
Apr 26, 2024 | 54.42 | 55.41 | 54.32 | 54.66 | 213,608 | +4.51(+8.99%) |
Apr 25, 2024 | 49.80 | 50.43 | 49.46 | 50.15 | 96,866 | +0.48(+0.97%) |
Apr 24, 2024 | 50.40 | 50.54 | 49.24 | 49.67 | 150,774 | -1.16(-2.28%) |
Apr 23, 2024 | 50.82 | 50.93 | 50.27 | 50.83 | 153,765 | +0.92(+1.84%) |
Apr 22, 2024 | 49.73 | 50.28 | 49.55 | 49.91 | 245,102 | +3.67(+7.94%) |
Apr 19, 2024 | 45.97 | 46.60 | 45.89 | 46.24 | 122,518 | +0.36(+0.78%) |
Apr 18, 2024 | 46.48 | 46.48 | 45.72 | 45.88 | 198,276 | +0.19(+0.42%) |
Apr 17, 2024 | 46.02 | 46.11 | 45.59 | 45.69 | 201,263 | -0.47(-1.02%) |
Apr 16, 2024 | 46.53 | 46.53 | 45.84 | 46.16 | 137,107 | -0.97(-2.06%) |
Apr 15, 2024 | 47.90 | 47.99 | 47.11 | 47.13 | 97,074 | -0.04(-0.08%) |
Apr 12, 2024 | 48.00 | 48.15 | 47.06 | 47.17 | 168,276 | -2.48(-4.99%) |
Apr 11, 2024 | 49.61 | 49.97 | 49.35 | 49.65 | 131,184 | +0.64(+1.31%) |
Apr 10, 2024 | 49.50 | 49.99 | 48.64 | 49.01 | 331,912 | -2.12(-4.15%) |
Apr 09, 2024 | 51.39 | 51.39 | 50.60 | 51.13 | 178,580 | -0.34(-0.66%) |
Apr 08, 2024 | 51.30 | 51.78 | 51.30 | 51.47 | 129,810 | +0.31(+0.61%) |
Apr 05, 2024 | 50.97 | 51.26 | 50.73 | 51.16 | 139,742 | +0.21(+0.41%) |
Apr 04, 2024 | 51.51 | 52.22 | 50.95 | 50.95 | 212,097 | +0.40(+0.79%) |
Apr 03, 2024 | 49.99 | 50.72 | 49.81 | 50.55 | 193,392 | -0.03(-0.06%) |
Apr 02, 2024 | 50.57 | 50.74 | 50.43 | 50.58 | 195,743 | -0.14(-0.28%) |