Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 52.42 | 52.55 | 52.37 | 52.54 | 161,266 | +0.14(+0.27%) |
Jun 26, 2024 | 52.25 | 52.49 | 52.20 | 52.40 | 96,574 | +0.01(+0.01%) |
Jun 25, 2024 | 52.34 | 52.41 | 52.16 | 52.39 | 93,436 | +0.22(+0.42%) |
Jun 24, 2024 | 52.30 | 52.55 | 52.17 | 52.17 | 129,065 | -0.17(-0.32%) |
Jun 21, 2024 | 52.43 | 52.43 | 52.17 | 52.34 | 131,191 | -0.03(-0.06%) |
Jun 20, 2024 | 52.62 | 52.69 | 52.23 | 52.37 | 137,353 | -0.18(-0.34%) |
Jun 18, 2024 | 52.39 | 52.55 | 52.39 | 52.55 | 137,428 | +0.14(+0.27%) |
Jun 17, 2024 | 51.95 | 52.52 | 51.90 | 52.41 | 187,667 | +0.41(+0.79%) |
Jun 14, 2024 | 51.86 | 52.01 | 51.74 | 52.01 | 118,718 | -0.01(-0.02%) |
Jun 13, 2024 | 52.13 | 52.13 | 51.74 | 52.02 | 125,269 | +0.09(+0.17%) |
Jun 12, 2024 | 51.99 | 52.21 | 51.85 | 51.93 | 215,066 | +0.44(+0.85%) |
Jun 11, 2024 | 51.26 | 51.50 | 51.03 | 51.49 | 112,326 | +0.08(+0.16%) |
Jun 10, 2024 | 51.15 | 51.42 | 51.10 | 51.41 | 145,424 | +0.17(+0.33%) |
Jun 07, 2024 | 51.22 | 51.47 | 51.10 | 51.24 | 156,178 | -0.08(-0.16%) |
Jun 06, 2024 | 51.37 | 51.39 | 51.13 | 51.32 | 176,385 | -0.02(-0.04%) |
Jun 05, 2024 | 50.93 | 51.34 | 50.77 | 51.34 | 149,879 | +0.66(+1.30%) |
Jun 04, 2024 | 50.58 | 50.78 | 50.41 | 50.68 | 130,082 | -0.03(-0.06%) |
Jun 03, 2024 | 50.90 | 50.90 | 50.21 | 50.71 | 220,754 | +0.07(+0.14%) |
May 31, 2024 | 50.38 | 50.68 | 49.83 | 50.64 | 162,025 | +0.35(+0.69%) |
May 30, 2024 | 50.48 | 50.50 | 50.15 | 50.29 | 497,549 | -0.27(-0.53%) |
May 29, 2024 | 50.54 | 50.69 | 50.50 | 50.56 | 134,073 | -0.40(-0.78%) |
May 28, 2024 | 51.07 | 51.07 | 50.71 | 50.96 | 157,129 | +0.00(+0.00%) |
May 24, 2024 | 50.80 | 51.02 | 50.70 | 50.96 | 319,014 | +0.35(+0.69%) |
May 23, 2024 | 51.29 | 51.31 | 50.50 | 50.61 | 184,249 | -0.37(-0.72%) |
May 22, 2024 | 51.13 | 51.16 | 50.81 | 50.98 | 199,549 | -0.17(-0.33%) |
May 21, 2024 | 50.98 | 51.18 | 50.97 | 51.15 | 110,293 | +0.08(+0.16%) |
May 20, 2024 | 51.04 | 51.20 | 50.98 | 51.07 | 175,100 | +0.10(+0.20%) |
May 17, 2024 | 50.95 | 50.98 | 50.81 | 50.97 | 139,896 | +0.03(+0.06%) |
May 16, 2024 | 51.07 | 51.19 | 50.91 | 50.94 | 179,831 | -0.12(-0.23%) |
May 15, 2024 | 50.70 | 51.08 | 50.63 | 51.06 | 197,762 | +0.66(+1.31%) |
May 14, 2024 | 50.19 | 50.47 | 50.17 | 50.40 | 171,050 | +0.20(+0.40%) |
May 13, 2024 | 50.37 | 50.37 | 50.08 | 50.20 | 214,216 | +0.01(+0.02%) |
May 10, 2024 | 50.29 | 50.35 | 50.07 | 50.19 | 204,627 | +0.07(+0.14%) |
May 09, 2024 | 49.86 | 50.12 | 49.77 | 50.12 | 158,408 | +0.30(+0.60%) |
May 08, 2024 | 49.66 | 49.87 | 49.65 | 49.82 | 131,983 | -0.02(-0.04%) |
May 07, 2024 | 49.84 | 49.98 | 49.79 | 49.84 | 187,167 | +0.02(+0.04%) |
May 06, 2024 | 49.51 | 49.82 | 49.48 | 49.82 | 181,512 | +0.57(+1.15%) |
May 03, 2024 | 49.26 | 49.42 | 49.03 | 49.25 | 274,572 | +0.55(+1.13%) |
May 02, 2024 | 48.63 | 48.77 | 48.17 | 48.71 | 193,842 | +0.51(+1.05%) |
May 01, 2024 | 48.33 | 48.99 | 48.16 | 48.20 | 217,901 | -0.16(-0.33%) |
Apr 30, 2024 | 48.97 | 49.08 | 48.36 | 48.36 | 141,342 | -0.81(-1.64%) |
Apr 29, 2024 | 49.17 | 49.22 | 48.89 | 49.16 | 149,911 | +0.19(+0.39%) |
Apr 26, 2024 | 48.82 | 49.12 | 48.74 | 48.98 | 129,357 | +0.44(+0.90%) |
Apr 25, 2024 | 48.08 | 48.60 | 47.93 | 48.54 | 198,466 | -0.16(-0.33%) |
Apr 24, 2024 | 48.84 | 48.90 | 48.49 | 48.70 | 167,509 | +0.00(+0.00%) |
Apr 23, 2024 | 48.31 | 48.77 | 48.30 | 48.70 | 178,330 | +0.57(+1.18%) |
Apr 22, 2024 | 47.97 | 48.38 | 47.71 | 48.13 | 181,524 | +0.45(+0.94%) |
Apr 19, 2024 | 48.03 | 48.18 | 47.57 | 47.68 | 140,441 | -0.42(-0.87%) |
Apr 18, 2024 | 48.33 | 48.51 | 48.02 | 48.10 | 171,770 | -0.07(-0.14%) |
Apr 17, 2024 | 48.76 | 48.76 | 48.06 | 48.17 | 356,047 | -0.32(-0.66%) |
Apr 16, 2024 | 48.63 | 48.77 | 48.36 | 48.49 | 207,889 | -0.11(-0.23%) |
Apr 15, 2024 | 49.64 | 49.64 | 48.50 | 48.60 | 308,228 | -0.60(-1.22%) |
Apr 12, 2024 | 49.61 | 49.70 | 49.06 | 49.19 | 261,582 | -0.76(-1.52%) |
Apr 11, 2024 | 49.70 | 50.06 | 49.37 | 49.95 | 195,317 | +0.36(+0.72%) |
Apr 10, 2024 | 49.52 | 49.77 | 49.38 | 49.59 | 297,458 | -0.50(-0.99%) |
Apr 09, 2024 | 50.22 | 50.23 | 49.63 | 50.09 | 208,943 | +0.05(+0.10%) |
Apr 08, 2024 | 50.09 | 50.17 | 49.97 | 50.04 | 140,056 | +0.03(+0.06%) |
Apr 05, 2024 | 49.62 | 50.18 | 49.57 | 50.01 | 255,691 | +0.53(+1.07%) |
Apr 04, 2024 | 50.46 | 50.53 | 49.46 | 49.48 | 279,275 | -0.63(-1.25%) |
Apr 03, 2024 | 49.91 | 50.23 | 49.90 | 50.11 | 287,175 | +0.12(+0.24%) |
Apr 02, 2024 | 49.97 | 50.02 | 49.79 | 49.99 | 291,854 | -0.41(-0.81%) |