Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 51.70 | 52.01 | 51.36 | 51.44 | 4,802,620 | -0.83(-1.59%) |
Jun 06, 2024 | 52.30 | 53.05 | 52.18 | 52.27 | 3,399,783 | -0.25(-0.48%) |
Jun 05, 2024 | 52.99 | 53.14 | 52.44 | 52.52 | 3,437,075 | -0.76(-1.43%) |
Jun 04, 2024 | 53.42 | 53.72 | 53.09 | 53.28 | 4,399,060 | -0.39(-0.73%) |
Jun 03, 2024 | 53.81 | 54.07 | 53.33 | 53.67 | 5,037,093 | -0.25(-0.46%) |
May 31, 2024 | 52.95 | 53.98 | 52.77 | 53.92 | 8,083,405 | +1.09(+2.06%) |
May 30, 2024 | 51.99 | 52.89 | 51.80 | 52.83 | 5,441,269 | +1.05(+2.02%) |
May 29, 2024 | 51.68 | 51.79 | 51.46 | 51.79 | 5,293,419 | -0.44(-0.85%) |
May 28, 2024 | 52.04 | 52.64 | 51.92 | 52.23 | 4,499,222 | +0.10(+0.19%) |
May 24, 2024 | 52.10 | 52.17 | 51.84 | 52.13 | 2,161,326 | +0.25(+0.48%) |
May 23, 2024 | 52.44 | 52.68 | 51.76 | 51.88 | 3,480,970 | -0.95(-1.79%) |
May 22, 2024 | 53.09 | 53.24 | 52.74 | 52.83 | 4,267,542 | -0.43(-0.82%) |
May 21, 2024 | 53.20 | 53.55 | 52.84 | 53.27 | 3,432,244 | +0.16(+0.30%) |
May 20, 2024 | 52.99 | 53.24 | 52.58 | 53.11 | 3,700,294 | +0.28(+0.52%) |
May 17, 2024 | 52.72 | 52.92 | 52.41 | 52.83 | 2,934,692 | +0.20(+0.38%) |
May 16, 2024 | 52.64 | 52.89 | 52.53 | 52.63 | 2,743,644 | +0.08(+0.15%) |
May 15, 2024 | 52.70 | 52.80 | 52.36 | 52.56 | 4,276,577 | +0.38(+0.72%) |
May 14, 2024 | 52.65 | 52.69 | 52.01 | 52.18 | 3,503,391 | -0.20(-0.38%) |
May 13, 2024 | 52.34 | 52.69 | 51.83 | 52.38 | 5,615,745 | -0.03(-0.06%) |
May 10, 2024 | 52.83 | 53.00 | 52.09 | 52.41 | 5,107,153 | +0.23(+0.44%) |
May 09, 2024 | 51.59 | 52.43 | 51.28 | 52.18 | 3,762,307 | +0.68(+1.32%) |
May 08, 2024 | 51.25 | 51.57 | 50.89 | 51.50 | 3,212,820 | +0.03(+0.06%) |
May 07, 2024 | 51.16 | 51.59 | 50.94 | 51.47 | 3,592,340 | +0.70(+1.38%) |
May 06, 2024 | 50.94 | 51.01 | 50.40 | 50.77 | 3,038,688 | +0.01(+0.02%) |
May 03, 2024 | 51.03 | 51.20 | 50.03 | 50.76 | 3,789,032 | +0.24(+0.47%) |
May 02, 2024 | 51.51 | 51.74 | 50.05 | 50.52 | 4,710,315 | +0.01(+0.02%) |
May 01, 2024 | 50.29 | 51.44 | 49.31 | 50.51 | 7,120,783 | +0.17(+0.33%) |
Apr 30, 2024 | 50.00 | 50.85 | 49.58 | 50.34 | 4,800,826 | -0.16(-0.31%) |
Apr 29, 2024 | 50.14 | 50.75 | 50.05 | 50.50 | 2,660,117 | +0.68(+1.37%) |
Apr 26, 2024 | 50.36 | 50.58 | 49.57 | 49.82 | 3,521,075 | -0.51(-1.02%) |
Apr 25, 2024 | 50.38 | 50.58 | 49.72 | 50.33 | 4,574,659 | -0.26(-0.51%) |
Apr 24, 2024 | 49.39 | 50.72 | 49.00 | 50.59 | 3,583,142 | +0.55(+1.11%) |
Apr 23, 2024 | 49.73 | 50.47 | 49.61 | 50.04 | 4,695,043 | +0.04(+0.08%) |
Apr 22, 2024 | 49.04 | 50.04 | 48.81 | 50.00 | 4,310,983 | +0.78(+1.58%) |
Apr 19, 2024 | 48.20 | 49.36 | 48.07 | 49.22 | 4,164,458 | +1.25(+2.61%) |
Apr 18, 2024 | 48.00 | 48.20 | 47.57 | 47.96 | 2,858,382 | +0.25(+0.52%) |
Apr 17, 2024 | 46.74 | 47.82 | 46.56 | 47.72 | 3,163,814 | +1.44(+3.12%) |
Apr 16, 2024 | 47.25 | 47.25 | 46.04 | 46.28 | 3,512,466 | -1.05(-2.21%) |
Apr 15, 2024 | 48.49 | 48.92 | 47.31 | 47.32 | 4,469,864 | -0.98(-2.02%) |
Apr 12, 2024 | 48.64 | 48.83 | 47.79 | 48.30 | 5,593,633 | -0.11(-0.22%) |
Apr 11, 2024 | 48.53 | 48.59 | 47.78 | 48.41 | 3,800,538 | +0.22(+0.45%) |
Apr 10, 2024 | 47.75 | 48.36 | 47.09 | 48.19 | 4,796,874 | -0.74(-1.51%) |
Apr 09, 2024 | 48.37 | 48.97 | 48.12 | 48.93 | 4,414,290 | +0.76(+1.58%) |
Apr 08, 2024 | 48.00 | 48.51 | 47.81 | 48.17 | 2,688,905 | +0.21(+0.43%) |
Apr 05, 2024 | 47.86 | 48.18 | 47.36 | 47.96 | 3,874,196 | -0.08(-0.16%) |
Apr 04, 2024 | 48.58 | 49.02 | 47.56 | 48.04 | 6,428,208 | +0.02(+0.04%) |
Apr 03, 2024 | 48.20 | 48.56 | 47.81 | 48.02 | 3,598,788 | -0.09(-0.18%) |
Apr 02, 2024 | 48.39 | 48.73 | 47.88 | 48.11 | 3,819,096 | -0.43(-0.90%) |