Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 51.38 | 53.15 | 48.70 | 52.05 | 17,995,120 | -2.55(-4.67%) |
Jun 06, 2024 | 53.53 | 54.76 | 53.53 | 54.60 | 7,780,803 | +1.06(+1.98%) |
Jun 05, 2024 | 53.40 | 54.08 | 52.83 | 53.54 | 3,055,101 | +0.34(+0.64%) |
Jun 04, 2024 | 53.77 | 54.05 | 53.10 | 53.20 | 2,114,291 | -0.24(-0.45%) |
Jun 03, 2024 | 54.89 | 54.90 | 52.35 | 53.44 | 3,242,345 | -1.30(-2.37%) |
May 31, 2024 | 54.92 | 54.98 | 53.50 | 54.74 | 3,351,927 | +0.05(+0.09%) |
May 30, 2024 | 57.79 | 57.85 | 54.63 | 54.69 | 2,332,966 | -3.81(-6.51%) |
May 29, 2024 | 57.01 | 58.75 | 57.00 | 58.50 | 1,239,896 | +0.79(+1.37%) |
May 28, 2024 | 57.29 | 58.01 | 56.74 | 57.71 | 1,449,784 | +0.78(+1.37%) |
May 24, 2024 | 56.82 | 57.56 | 56.42 | 56.93 | 1,457,963 | -0.39(-0.68%) |
May 23, 2024 | 58.45 | 58.77 | 57.13 | 57.32 | 1,277,607 | -0.72(-1.24%) |
May 22, 2024 | 60.00 | 60.33 | 57.39 | 58.04 | 1,747,926 | -1.85(-3.09%) |
May 21, 2024 | 60.20 | 60.69 | 59.69 | 59.89 | 1,053,037 | -0.61(-1.01%) |
May 20, 2024 | 60.18 | 60.51 | 59.35 | 60.50 | 1,153,193 | +0.28(+0.47%) |
May 17, 2024 | 59.95 | 60.56 | 59.77 | 60.22 | 692,092 | +0.32(+0.53%) |
May 16, 2024 | 61.00 | 61.00 | 59.77 | 59.90 | 1,464,121 | -1.23(-2.01%) |
May 15, 2024 | 60.20 | 61.14 | 59.65 | 61.13 | 1,390,787 | +1.40(+2.34%) |
May 14, 2024 | 59.85 | 60.73 | 59.67 | 59.73 | 1,523,149 | -0.03(-0.05%) |
May 13, 2024 | 58.03 | 59.93 | 58.02 | 59.76 | 1,387,164 | +1.73(+2.98%) |
May 10, 2024 | 57.28 | 58.21 | 57.18 | 58.03 | 988,430 | +0.75(+1.31%) |
May 09, 2024 | 57.75 | 57.94 | 57.13 | 57.28 | 1,424,050 | -0.23(-0.40%) |
May 08, 2024 | 57.74 | 58.27 | 57.32 | 57.51 | 1,288,957 | -0.80(-1.37%) |
May 07, 2024 | 59.93 | 59.98 | 58.06 | 58.31 | 1,517,411 | -1.19(-2.00%) |
May 06, 2024 | 60.03 | 60.42 | 58.92 | 59.50 | 1,369,513 | -0.30(-0.50%) |
May 03, 2024 | 59.80 | 60.00 | 58.84 | 59.80 | 1,294,556 | +1.04(+1.77%) |
May 02, 2024 | 57.67 | 58.80 | 56.97 | 58.76 | 1,067,328 | +1.46(+2.55%) |