Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 53.95 | 54.67 | 53.26 | 54.25 | 19,969 | +0.30(+0.56%) |
Jun 05, 2024 | 52.51 | 55.21 | 51.73 | 53.95 | 23,338 | +1.68(+3.22%) |
Jun 04, 2024 | 55.08 | 55.08 | 52.02 | 52.27 | 20,732 | -3.06(-5.52%) |
Jun 03, 2024 | 57.87 | 57.87 | 53.92 | 55.32 | 35,352 | -2.43(-4.21%) |
May 31, 2024 | 55.58 | 58.34 | 55.50 | 57.76 | 50,120 | +1.98(+3.55%) |
May 30, 2024 | 54.09 | 56.76 | 53.44 | 55.78 | 34,998 | +2.38(+4.46%) |
May 29, 2024 | 53.81 | 53.81 | 53.20 | 53.40 | 8,846 | -0.89(-1.64%) |
May 28, 2024 | 54.08 | 54.92 | 54.08 | 54.29 | 11,631 | +1.05(+1.97%) |
May 24, 2024 | 52.41 | 53.33 | 50.92 | 53.24 | 10,735 | +0.82(+1.57%) |
May 23, 2024 | 53.96 | 54.28 | 51.62 | 52.42 | 34,900 | -1.48(-2.75%) |
May 22, 2024 | 54.63 | 54.69 | 53.49 | 53.90 | 16,609 | -0.40(-0.73%) |
May 21, 2024 | 53.90 | 54.71 | 52.43 | 54.30 | 8,517 | +0.13(+0.24%) |
May 20, 2024 | 55.98 | 56.25 | 54.17 | 54.17 | 16,548 | -1.45(-2.61%) |
May 17, 2024 | 55.58 | 56.02 | 55.45 | 55.62 | 11,183 | +0.04(+0.07%) |
May 16, 2024 | 55.82 | 56.06 | 54.68 | 55.58 | 11,780 | -0.24(-0.43%) |
May 15, 2024 | 53.98 | 56.36 | 52.61 | 55.82 | 16,127 | +2.76(+5.20%) |
May 14, 2024 | 52.02 | 53.80 | 51.79 | 53.06 | 27,980 | +1.34(+2.60%) |
May 13, 2024 | 51.32 | 52.77 | 51.32 | 51.72 | 22,291 | +0.54(+1.06%) |
May 10, 2024 | 51.61 | 52.82 | 50.73 | 51.17 | 12,009 | -0.84(-1.62%) |
May 09, 2024 | 50.71 | 52.35 | 50.71 | 52.01 | 11,315 | +1.48(+2.94%) |
May 08, 2024 | 49.96 | 51.01 | 49.96 | 50.53 | 12,054 | +0.71(+1.43%) |
May 07, 2024 | 50.02 | 50.78 | 49.82 | 49.82 | 10,234 | +0.05(+0.10%) |
May 06, 2024 | 49.47 | 49.83 | 49.30 | 49.77 | 6,460 | +0.97(+1.99%) |
May 03, 2024 | 49.47 | 49.66 | 48.75 | 48.80 | 8,758 | -0.53(-1.08%) |
May 02, 2024 | 48.98 | 50.23 | 48.73 | 49.33 | 14,140 | +0.55(+1.14%) |
May 01, 2024 | 48.74 | 48.81 | 47.20 | 48.78 | 7,985 | +1.51(+3.20%) |
Apr 30, 2024 | 47.27 | 48.54 | 46.08 | 47.27 | 16,261 | +0.00(+0.00%) |
Apr 29, 2024 | 48.92 | 48.92 | 47.27 | 47.27 | 6,512 | -1.21(-2.49%) |
Apr 26, 2024 | 47.53 | 48.75 | 47.53 | 48.47 | 7,228 | +1.04(+2.19%) |
Apr 25, 2024 | 46.72 | 47.57 | 45.99 | 47.43 | 12,841 | +0.99(+2.13%) |
Apr 24, 2024 | 45.02 | 46.75 | 45.02 | 46.44 | 9,300 | +0.78(+1.71%) |
Apr 23, 2024 | 44.99 | 45.66 | 44.60 | 45.66 | 14,005 | +1.16(+2.60%) |
Apr 22, 2024 | 46.04 | 46.04 | 44.51 | 44.51 | 12,023 | -1.36(-2.97%) |
Apr 19, 2024 | 44.37 | 45.87 | 44.18 | 45.87 | 16,235 | +1.31(+2.93%) |
Apr 18, 2024 | 44.30 | 44.79 | 44.20 | 44.57 | 19,231 | +0.07(+0.16%) |
Apr 17, 2024 | 44.53 | 44.94 | 43.81 | 44.50 | 5,653 | -0.09(-0.20%) |
Apr 16, 2024 | 44.91 | 45.23 | 44.52 | 44.59 | 3,839 | -0.81(-1.79%) |
Apr 15, 2024 | 45.25 | 45.71 | 43.69 | 45.40 | 43,641 | +0.60(+1.35%) |
Apr 12, 2024 | 46.99 | 46.99 | 44.03 | 44.79 | 8,525 | -0.66(-1.46%) |
Apr 11, 2024 | 44.99 | 45.46 | 44.64 | 45.46 | 6,736 | +0.03(+0.07%) |
Apr 10, 2024 | 46.97 | 49.00 | 43.43 | 45.43 | 13,849 | -2.08(-4.37%) |
Apr 09, 2024 | 47.91 | 48.00 | 47.50 | 47.50 | 3,985 | -0.22(-0.46%) |
Apr 08, 2024 | 48.95 | 50.23 | 47.72 | 47.72 | 7,191 | -0.82(-1.69%) |
Apr 05, 2024 | 47.51 | 49.14 | 47.51 | 48.54 | 6,788 | +0.44(+0.90%) |
Apr 04, 2024 | 48.06 | 49.73 | 48.06 | 48.11 | 6,192 | +0.25(+0.52%) |
Apr 03, 2024 | 47.94 | 48.43 | 47.86 | 47.86 | 4,613 | +0.75(+1.60%) |
Apr 02, 2024 | 47.71 | 49.49 | 46.97 | 47.11 | 7,571 | -1.14(-2.36%) |