Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 50.74 | 50.92 | 50.24 | 50.43 | 947,849 | +0.10(+0.20%) |
Jun 11, 2024 | 50.64 | 51.18 | 50.25 | 50.33 | 1,559,859 | -0.40(-0.79%) |
Jun 10, 2024 | 50.11 | 50.90 | 49.97 | 50.73 | 962,667 | +0.45(+0.89%) |
Jun 07, 2024 | 50.75 | 51.35 | 50.24 | 50.28 | 752,857 | -0.62(-1.22%) |
Jun 06, 2024 | 51.09 | 51.38 | 50.85 | 50.90 | 547,436 | -0.19(-0.37%) |
Jun 05, 2024 | 50.80 | 51.21 | 50.53 | 51.09 | 648,455 | +0.53(+1.05%) |
Jun 04, 2024 | 50.84 | 51.27 | 50.51 | 50.56 | 1,014,733 | -0.40(-0.78%) |
Jun 03, 2024 | 51.56 | 51.98 | 50.77 | 50.96 | 909,680 | -0.24(-0.47%) |
May 31, 2024 | 50.79 | 51.22 | 50.57 | 51.20 | 1,404,353 | +0.53(+1.05%) |
May 30, 2024 | 50.17 | 50.70 | 50.10 | 50.67 | 1,333,722 | +0.89(+1.79%) |
May 29, 2024 | 49.30 | 49.81 | 49.30 | 49.78 | 746,476 | +0.15(+0.30%) |
May 28, 2024 | 49.80 | 50.12 | 49.39 | 49.63 | 930,550 | -0.26(-0.52%) |
May 24, 2024 | 49.37 | 50.19 | 49.33 | 49.89 | 741,794 | +0.63(+1.28%) |
May 23, 2024 | 49.65 | 50.26 | 49.04 | 49.26 | 835,688 | -0.24(-0.48%) |
May 22, 2024 | 49.22 | 49.55 | 49.09 | 49.50 | 847,134 | +0.26(+0.53%) |
May 21, 2024 | 48.87 | 49.47 | 48.79 | 49.24 | 1,216,413 | +0.21(+0.43%) |
May 20, 2024 | 48.73 | 49.09 | 48.27 | 49.03 | 904,215 | +0.22(+0.45%) |
May 17, 2024 | 48.94 | 49.12 | 48.59 | 48.81 | 769,915 | -0.03(-0.06%) |
May 16, 2024 | 48.05 | 49.04 | 48.01 | 48.84 | 1,233,368 | +0.90(+1.88%) |
May 15, 2024 | 48.33 | 48.50 | 47.57 | 47.94 | 1,202,860 | -0.15(-0.31%) |
May 14, 2024 | 47.95 | 48.21 | 47.85 | 48.09 | 1,109,118 | +0.05(+0.10%) |
May 13, 2024 | 48.27 | 48.84 | 47.98 | 48.04 | 1,122,630 | +0.06(+0.13%) |
May 10, 2024 | 47.84 | 48.43 | 47.56 | 47.98 | 2,100,794 | -0.01(-0.02%) |
May 09, 2024 | 48.18 | 48.22 | 46.56 | 47.99 | 1,241,108 | +0.25(+0.52%) |
May 08, 2024 | 46.01 | 48.27 | 44.70 | 47.74 | 2,930,122 | +1.49(+3.22%) |
May 07, 2024 | 46.33 | 46.54 | 46.00 | 46.25 | 1,817,606 | +0.06(+0.13%) |
May 06, 2024 | 45.35 | 46.21 | 45.26 | 46.19 | 1,187,738 | +1.15(+2.55%) |
May 03, 2024 | 44.80 | 45.33 | 44.61 | 45.04 | 1,368,086 | +0.59(+1.33%) |
May 02, 2024 | 43.74 | 44.70 | 43.33 | 44.45 | 1,067,531 | +1.12(+2.58%) |