Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 53.73 | 53.73 | 52.69 | 53.08 | 168,080 | -0.23(-0.43%) |
May 31, 2024 | 53.53 | 53.61 | 52.80 | 53.31 | 208,525 | +0.15(+0.28%) |
May 30, 2024 | 52.77 | 53.53 | 52.62 | 53.16 | 80,876 | +0.94(+1.80%) |
May 29, 2024 | 52.75 | 52.76 | 51.97 | 52.22 | 93,183 | -1.04(-1.95%) |
May 28, 2024 | 55.37 | 55.44 | 53.12 | 53.26 | 170,101 | -1.99(-3.60%) |
May 24, 2024 | 55.33 | 55.33 | 54.97 | 55.25 | 137,033 | +0.25(+0.45%) |
May 23, 2024 | 55.30 | 55.30 | 54.83 | 55.00 | 185,873 | +0.00(+0.00%) |
May 22, 2024 | 55.49 | 55.71 | 54.84 | 55.00 | 156,227 | -0.42(-0.76%) |
May 21, 2024 | 55.00 | 55.42 | 54.78 | 55.42 | 109,185 | +0.38(+0.69%) |
May 20, 2024 | 54.37 | 55.43 | 54.03 | 55.04 | 175,568 | +0.88(+1.62%) |
May 17, 2024 | 54.43 | 54.81 | 54.09 | 54.16 | 169,258 | -0.01(-0.02%) |
May 16, 2024 | 54.09 | 54.48 | 53.92 | 54.17 | 98,143 | +0.16(+0.30%) |
May 15, 2024 | 54.39 | 54.89 | 53.64 | 54.01 | 149,725 | -0.09(-0.17%) |
May 14, 2024 | 54.63 | 54.63 | 53.67 | 54.10 | 91,048 | +0.18(+0.33%) |
May 13, 2024 | 54.30 | 54.34 | 53.92 | 53.92 | 80,328 | -0.05(-0.09%) |
May 10, 2024 | 54.11 | 54.25 | 53.63 | 53.97 | 115,564 | +0.15(+0.28%) |
May 09, 2024 | 53.90 | 54.23 | 53.66 | 53.82 | 126,225 | -0.17(-0.31%) |
May 08, 2024 | 53.65 | 54.14 | 53.59 | 53.99 | 137,586 | +0.13(+0.24%) |
May 07, 2024 | 53.91 | 54.20 | 53.67 | 53.86 | 184,613 | +0.01(+0.02%) |
May 06, 2024 | 52.93 | 54.39 | 52.93 | 53.85 | 156,092 | +0.92(+1.74%) |
May 03, 2024 | 52.67 | 53.06 | 52.40 | 52.93 | 124,284 | +0.79(+1.52%) |
May 02, 2024 | 50.94 | 52.36 | 50.94 | 52.14 | 276,080 | +1.59(+3.15%) |
May 01, 2024 | 50.41 | 51.21 | 50.00 | 50.55 | 172,735 | +0.18(+0.36%) |
Apr 30, 2024 | 51.45 | 51.89 | 50.08 | 50.37 | 257,273 | -1.16(-2.25%) |
Apr 29, 2024 | 52.31 | 52.67 | 51.52 | 51.53 | 144,209 | -0.61(-1.17%) |
Apr 26, 2024 | 52.92 | 52.95 | 52.00 | 52.14 | 148,987 | -0.78(-1.47%) |
Apr 25, 2024 | 53.36 | 54.53 | 52.12 | 52.92 | 219,128 | +1.83(+3.58%) |
Apr 24, 2024 | 50.64 | 51.18 | 50.38 | 51.09 | 130,740 | +0.34(+0.67%) |
Apr 23, 2024 | 50.49 | 51.00 | 50.40 | 50.75 | 128,401 | +0.40(+0.79%) |
Apr 22, 2024 | 50.56 | 50.78 | 50.29 | 50.35 | 143,978 | -0.04(-0.08%) |
Apr 19, 2024 | 48.76 | 50.44 | 48.76 | 50.39 | 152,443 | +1.39(+2.84%) |
Apr 18, 2024 | 48.46 | 49.14 | 48.46 | 49.00 | 147,559 | +0.50(+1.03%) |
Apr 17, 2024 | 48.97 | 49.06 | 48.27 | 48.50 | 82,546 | -0.03(-0.06%) |
Apr 16, 2024 | 48.60 | 48.87 | 48.15 | 48.53 | 102,613 | -0.17(-0.35%) |
Apr 15, 2024 | 48.42 | 49.33 | 48.42 | 48.70 | 127,498 | +0.19(+0.39%) |
Apr 12, 2024 | 48.92 | 49.42 | 48.41 | 48.51 | 69,577 | -0.66(-1.34%) |
Apr 11, 2024 | 49.27 | 49.27 | 48.48 | 49.17 | 127,922 | +0.27(+0.55%) |
Apr 10, 2024 | 48.88 | 49.06 | 48.22 | 48.90 | 212,028 | -0.90(-1.81%) |
Apr 09, 2024 | 50.04 | 50.32 | 49.80 | 49.80 | 87,154 | -0.22(-0.44%) |
Apr 08, 2024 | 50.00 | 50.50 | 49.92 | 50.02 | 99,714 | -0.02(-0.04%) |
Apr 05, 2024 | 50.20 | 50.65 | 49.96 | 50.04 | 107,222 | -0.42(-0.83%) |
Apr 04, 2024 | 49.76 | 51.12 | 49.76 | 50.46 | 188,423 | +1.23(+2.50%) |
Apr 03, 2024 | 49.10 | 49.68 | 49.10 | 49.23 | 186,269 | +0.10(+0.20%) |
Apr 02, 2024 | 49.85 | 49.93 | 49.04 | 49.13 | 165,659 | -0.99(-1.98%) |