Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 50.16 | 50.92 | 49.68 | 50.82 | 1,098,989 | +0.44(+0.87%) |
Jun 06, 2024 | 50.47 | 50.69 | 49.76 | 50.38 | 1,691,952 | -0.29(-0.57%) |
Jun 05, 2024 | 50.11 | 50.94 | 50.07 | 50.67 | 1,477,776 | +1.08(+2.18%) |
Jun 04, 2024 | 49.76 | 50.74 | 49.52 | 49.59 | 1,382,252 | -0.04(-0.08%) |
Jun 03, 2024 | 49.92 | 50.57 | 49.06 | 49.63 | 1,929,974 | -0.55(-1.09%) |
May 31, 2024 | 50.18 | 51.31 | 49.11 | 50.18 | 4,554,424 | +0.00(+0.00%) |
May 30, 2024 | 51.46 | 51.97 | 50.02 | 50.18 | 1,282,695 | -1.73(-3.33%) |
May 29, 2024 | 51.98 | 52.61 | 51.01 | 51.91 | 1,417,867 | -0.75(-1.42%) |
May 28, 2024 | 53.34 | 53.41 | 52.01 | 52.66 | 1,650,820 | -0.57(-1.07%) |
May 24, 2024 | 52.52 | 53.40 | 52.35 | 53.23 | 1,153,971 | +0.61(+1.16%) |
May 23, 2024 | 53.02 | 53.39 | 52.21 | 52.62 | 2,567,958 | -0.57(-1.07%) |
May 22, 2024 | 52.44 | 53.65 | 51.90 | 53.19 | 3,684,207 | -3.47(-6.12%) |
May 21, 2024 | 56.98 | 57.12 | 56.38 | 56.65 | 899,068 | -0.33(-0.58%) |
May 20, 2024 | 56.43 | 57.06 | 56.08 | 56.98 | 1,270,004 | +0.59(+1.05%) |
May 17, 2024 | 56.06 | 56.42 | 55.74 | 56.39 | 895,892 | +0.38(+0.68%) |
May 16, 2024 | 55.53 | 56.14 | 55.08 | 56.01 | 1,006,226 | +0.48(+0.86%) |
May 15, 2024 | 55.53 | 56.36 | 55.43 | 55.53 | 1,207,313 | +0.11(+0.20%) |
May 14, 2024 | 54.78 | 55.46 | 54.53 | 55.42 | 917,017 | +0.65(+1.19%) |
May 13, 2024 | 55.68 | 55.88 | 54.71 | 54.77 | 935,790 | -0.64(-1.15%) |
May 10, 2024 | 55.03 | 55.65 | 55.01 | 55.41 | 895,021 | +0.47(+0.85%) |
May 09, 2024 | 54.54 | 54.99 | 54.28 | 54.94 | 872,671 | +0.65(+1.20%) |
May 08, 2024 | 54.67 | 54.76 | 53.71 | 54.29 | 1,016,711 | -0.57(-1.04%) |
May 07, 2024 | 53.93 | 55.00 | 53.60 | 54.86 | 2,108,819 | +1.39(+2.60%) |
May 06, 2024 | 53.26 | 53.69 | 53.15 | 53.48 | 1,355,267 | +0.30(+0.56%) |
May 03, 2024 | 52.28 | 53.35 | 52.28 | 53.18 | 874,255 | +1.50(+2.90%) |
May 02, 2024 | 51.66 | 52.05 | 51.44 | 51.68 | 999,164 | +0.27(+0.52%) |
May 01, 2024 | 52.36 | 52.49 | 51.32 | 51.41 | 1,061,368 | -1.06(-2.02%) |
Apr 30, 2024 | 53.47 | 53.74 | 52.42 | 52.47 | 1,080,178 | -1.03(-1.92%) |
Apr 29, 2024 | 54.17 | 54.36 | 53.21 | 53.50 | 1,106,230 | -0.43(-0.80%) |
Apr 26, 2024 | 54.80 | 54.91 | 53.89 | 53.92 | 905,442 | -0.38(-0.70%) |
Apr 25, 2024 | 53.50 | 54.61 | 53.25 | 54.30 | 989,058 | -0.07(-0.13%) |
Apr 24, 2024 | 54.17 | 54.90 | 53.91 | 54.37 | 1,035,556 | +0.02(+0.04%) |
Apr 23, 2024 | 53.45 | 54.93 | 53.37 | 54.35 | 2,388,181 | +1.22(+2.29%) |
Apr 22, 2024 | 52.86 | 53.23 | 52.14 | 53.14 | 2,412,295 | +0.74(+1.41%) |
Apr 19, 2024 | 51.80 | 52.56 | 50.98 | 52.40 | 4,347,939 | +0.40(+0.77%) |
Apr 18, 2024 | 51.10 | 54.10 | 49.23 | 52.00 | 11,945,426 | +1.95(+3.89%) |
Apr 17, 2024 | 49.19 | 51.37 | 49.00 | 50.05 | 4,244,947 | +1.21(+2.47%) |
Apr 16, 2024 | 47.40 | 49.48 | 46.79 | 48.84 | 2,941,276 | +1.35(+2.84%) |
Apr 15, 2024 | 48.54 | 48.68 | 47.38 | 47.49 | 975,577 | -0.62(-1.29%) |
Apr 12, 2024 | 49.33 | 49.56 | 47.74 | 48.11 | 1,738,892 | -1.77(-3.54%) |
Apr 11, 2024 | 50.01 | 50.59 | 49.80 | 49.88 | 1,561,993 | +0.11(+0.22%) |
Apr 10, 2024 | 49.54 | 50.19 | 49.14 | 49.77 | 1,117,296 | -0.90(-1.77%) |
Apr 09, 2024 | 50.29 | 50.71 | 50.29 | 50.67 | 797,211 | +0.32(+0.63%) |
Apr 08, 2024 | 49.46 | 50.46 | 49.46 | 50.35 | 916,153 | +0.89(+1.80%) |
Apr 05, 2024 | 48.98 | 49.79 | 48.64 | 49.46 | 1,115,282 | +0.44(+0.90%) |
Apr 04, 2024 | 49.67 | 50.89 | 48.90 | 49.02 | 1,058,971 | -0.21(-0.43%) |
Apr 03, 2024 | 49.78 | 50.50 | 49.20 | 49.23 | 1,164,176 | -0.84(-1.68%) |
Apr 02, 2024 | 49.46 | 50.72 | 49.34 | 50.07 | 1,312,666 | -0.24(-0.48%) |