Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 49.71 | 50.23 | 49.69 | 50.05 | 911,598 | +0.35(+0.70%) |
Jun 17, 2024 | 48.95 | 49.72 | 48.95 | 49.70 | 805,510 | +0.73(+1.49%) |
Jun 14, 2024 | 49.03 | 49.19 | 48.82 | 48.97 | 548,934 | -0.43(-0.87%) |
Jun 13, 2024 | 49.56 | 49.56 | 49.07 | 49.40 | 712,959 | -0.20(-0.40%) |
Jun 12, 2024 | 49.99 | 50.06 | 49.48 | 49.60 | 531,224 | -0.01(-0.02%) |
Jun 11, 2024 | 50.01 | 50.01 | 49.49 | 49.61 | 807,326 | -0.63(-1.25%) |
Jun 10, 2024 | 50.23 | 50.34 | 49.89 | 50.24 | 713,364 | -0.15(-0.30%) |
Jun 07, 2024 | 50.20 | 50.73 | 50.09 | 50.39 | 652,025 | +0.13(+0.26%) |
Jun 06, 2024 | 50.42 | 50.66 | 50.01 | 50.26 | 445,693 | -0.13(-0.26%) |
Jun 05, 2024 | 50.57 | 50.60 | 49.93 | 50.39 | 444,510 | -0.02(-0.04%) |
Jun 04, 2024 | 50.56 | 50.86 | 50.29 | 50.41 | 659,417 | -0.36(-0.71%) |
Jun 03, 2024 | 51.30 | 51.30 | 50.55 | 50.77 | 618,785 | -0.39(-0.76%) |
May 31, 2024 | 50.70 | 51.23 | 50.68 | 51.16 | 1,213,992 | +0.56(+1.11%) |
May 30, 2024 | 49.95 | 50.70 | 49.95 | 50.60 | 2,467,300 | +0.65(+1.30%) |
May 29, 2024 | 50.09 | 50.09 | 49.87 | 49.95 | 718,378 | -0.32(-0.64%) |
May 28, 2024 | 50.78 | 50.78 | 50.15 | 50.27 | 1,018,613 | -0.54(-1.06%) |
May 24, 2024 | 50.68 | 50.82 | 50.54 | 50.81 | 509,880 | +0.34(+0.67%) |
May 23, 2024 | 51.42 | 51.42 | 50.40 | 50.47 | 1,082,067 | -0.97(-1.89%) |
May 22, 2024 | 51.38 | 51.82 | 51.31 | 51.44 | 1,325,495 | -0.02(-0.04%) |
May 21, 2024 | 51.23 | 51.56 | 51.23 | 51.46 | 595,499 | +0.25(+0.49%) |
May 20, 2024 | 51.89 | 51.89 | 51.16 | 51.21 | 1,087,617 | -0.62(-1.20%) |
May 17, 2024 | 51.43 | 51.84 | 51.43 | 51.83 | 2,138,305 | +0.45(+0.88%) |
May 16, 2024 | 51.16 | 51.55 | 51.16 | 51.38 | 1,244,149 | +0.36(+0.71%) |
May 15, 2024 | 51.19 | 51.27 | 50.86 | 51.02 | 701,089 | -0.05(-0.10%) |
May 14, 2024 | 51.04 | 51.25 | 50.91 | 51.07 | 668,822 | +0.16(+0.31%) |
May 13, 2024 | 51.36 | 51.49 | 50.89 | 50.91 | 863,141 | -0.36(-0.70%) |
May 10, 2024 | 51.26 | 51.40 | 51.11 | 51.27 | 492,764 | +0.11(+0.22%) |
May 09, 2024 | 50.73 | 51.20 | 50.66 | 51.16 | 402,652 | +0.36(+0.71%) |
May 08, 2024 | 50.61 | 50.90 | 50.58 | 50.80 | 685,579 | +0.09(+0.18%) |
May 07, 2024 | 50.67 | 50.84 | 50.50 | 50.71 | 645,884 | +0.33(+0.66%) |
May 06, 2024 | 49.73 | 50.40 | 49.73 | 50.38 | 673,728 | +0.90(+1.82%) |
May 03, 2024 | 49.51 | 49.58 | 48.90 | 49.48 | 1,224,484 | +0.19(+0.39%) |
May 02, 2024 | 49.55 | 49.55 | 48.91 | 49.29 | 1,180,434 | +0.14(+0.28%) |