Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 51.09 | 51.47 | 50.92 | 50.95 | 3,966,749 | -0.04(-0.08%) |
Jun 20, 2024 | 49.67 | 51.06 | 49.57 | 50.99 | 2,880,208 | +1.37(+2.76%) |
Jun 18, 2024 | 49.67 | 50.07 | 49.49 | 49.62 | 1,234,755 | -0.05(-0.10%) |
Jun 17, 2024 | 49.58 | 50.17 | 49.40 | 49.67 | 1,316,086 | -0.17(-0.34%) |
Jun 14, 2024 | 49.65 | 49.91 | 49.44 | 49.84 | 949,338 | +0.00(+0.00%) |
Jun 13, 2024 | 49.76 | 50.08 | 49.24 | 49.84 | 1,129,335 | -0.01(-0.02%) |
Jun 12, 2024 | 50.81 | 50.82 | 49.65 | 49.85 | 1,143,630 | -0.34(-0.68%) |
Jun 11, 2024 | 49.76 | 50.25 | 49.45 | 50.19 | 1,059,899 | +0.04(+0.08%) |
Jun 10, 2024 | 50.09 | 50.31 | 49.86 | 50.15 | 1,236,303 | +0.02(+0.04%) |
Jun 07, 2024 | 50.01 | 50.35 | 49.97 | 50.13 | 1,078,296 | -0.42(-0.83%) |
Jun 06, 2024 | 50.90 | 51.43 | 50.48 | 50.55 | 1,399,016 | -0.56(-1.10%) |
Jun 05, 2024 | 51.67 | 51.72 | 50.95 | 51.11 | 1,212,479 | -0.67(-1.29%) |
Jun 04, 2024 | 51.04 | 52.03 | 50.87 | 51.78 | 1,748,976 | +0.68(+1.33%) |
Jun 03, 2024 | 51.30 | 51.70 | 50.98 | 51.10 | 1,608,392 | -0.39(-0.76%) |
May 31, 2024 | 50.33 | 51.53 | 50.23 | 51.49 | 1,916,105 | +1.33(+2.65%) |
May 30, 2024 | 49.55 | 50.19 | 49.41 | 50.16 | 1,338,747 | +0.80(+1.62%) |
May 29, 2024 | 49.46 | 49.48 | 49.05 | 49.36 | 1,257,633 | -0.51(-1.02%) |
May 28, 2024 | 50.15 | 50.53 | 49.78 | 49.87 | 1,412,803 | -0.08(-0.16%) |
May 24, 2024 | 50.17 | 50.30 | 49.73 | 49.95 | 927,704 | -0.06(-0.12%) |
May 23, 2024 | 50.87 | 50.93 | 49.98 | 50.01 | 1,240,876 | -1.16(-2.27%) |
May 22, 2024 | 51.82 | 51.98 | 51.13 | 51.17 | 1,070,128 | -0.95(-1.82%) |
May 21, 2024 | 51.78 | 52.31 | 51.70 | 52.12 | 1,238,830 | +0.34(+0.66%) |
May 20, 2024 | 51.98 | 52.04 | 51.66 | 51.78 | 986,477 | -0.19(-0.37%) |
May 17, 2024 | 51.93 | 52.07 | 51.67 | 51.97 | 1,040,309 | +0.00(+0.00%) |
May 16, 2024 | 52.05 | 52.30 | 51.81 | 51.97 | 1,320,474 | -0.02(-0.04%) |
May 15, 2024 | 51.89 | 52.12 | 51.62 | 51.99 | 1,682,145 | +0.63(+1.23%) |
May 14, 2024 | 51.64 | 51.73 | 51.11 | 51.36 | 1,395,349 | +0.02(+0.04%) |
May 13, 2024 | 51.61 | 51.95 | 51.27 | 51.34 | 1,063,768 | +0.01(+0.02%) |
May 10, 2024 | 51.71 | 51.80 | 51.23 | 51.33 | 1,503,946 | -0.37(-0.72%) |
May 09, 2024 | 51.15 | 51.74 | 51.00 | 51.70 | 1,070,566 | +0.49(+0.96%) |
May 08, 2024 | 50.94 | 51.39 | 50.74 | 51.21 | 1,507,841 | +0.08(+0.16%) |
May 07, 2024 | 50.79 | 51.22 | 50.52 | 51.13 | 1,736,924 | +0.63(+1.25%) |
May 06, 2024 | 50.96 | 51.03 | 50.26 | 50.50 | 1,281,936 | -0.35(-0.69%) |
May 03, 2024 | 50.85 | 51.77 | 49.95 | 50.85 | 2,143,657 | +0.00(+0.00%) |
May 02, 2024 | 50.69 | 50.85 | 50.26 | 50.85 | 1,983,023 | +0.49(+0.97%) |
May 01, 2024 | 49.55 | 50.90 | 49.46 | 50.36 | 1,953,447 | +0.56(+1.12%) |
Apr 30, 2024 | 49.55 | 50.09 | 49.13 | 49.80 | 2,294,667 | +0.03(+0.06%) |
Apr 29, 2024 | 49.31 | 49.79 | 49.28 | 49.77 | 1,661,569 | +0.66(+1.34%) |
Apr 26, 2024 | 49.76 | 49.81 | 48.99 | 49.11 | 1,677,539 | -0.63(-1.27%) |
Apr 25, 2024 | 49.77 | 50.04 | 49.22 | 49.74 | 1,325,025 | -0.14(-0.28%) |
Apr 24, 2024 | 48.86 | 50.02 | 48.71 | 49.88 | 1,349,302 | +0.40(+0.80%) |
Apr 23, 2024 | 49.30 | 49.83 | 49.21 | 49.49 | 1,660,318 | +0.08(+0.16%) |
Apr 22, 2024 | 49.10 | 49.67 | 48.76 | 49.41 | 1,471,637 | +0.07(+0.14%) |
Apr 19, 2024 | 48.49 | 49.44 | 48.47 | 49.34 | 1,395,982 | +0.97(+2.01%) |
Apr 18, 2024 | 48.12 | 48.47 | 47.78 | 48.37 | 1,142,935 | +0.42(+0.87%) |
Apr 17, 2024 | 47.32 | 48.06 | 47.16 | 47.95 | 1,690,033 | +1.01(+2.15%) |
Apr 16, 2024 | 47.50 | 47.63 | 46.77 | 46.94 | 1,791,164 | -0.59(-1.25%) |
Apr 15, 2024 | 47.66 | 48.04 | 47.36 | 47.54 | 1,931,992 | +0.00(+0.00%) |
Apr 12, 2024 | 48.06 | 48.22 | 47.30 | 47.54 | 1,596,556 | -0.48(-0.99%) |
Apr 11, 2024 | 48.31 | 48.48 | 47.44 | 48.01 | 2,039,790 | -0.20(-0.41%) |
Apr 10, 2024 | 48.59 | 48.70 | 47.74 | 48.21 | 2,068,735 | -1.30(-2.62%) |
Apr 09, 2024 | 49.20 | 49.52 | 49.06 | 49.51 | 1,000,043 | +0.53(+1.09%) |
Apr 08, 2024 | 48.31 | 49.12 | 48.19 | 48.97 | 1,342,006 | +0.59(+1.23%) |
Apr 05, 2024 | 48.50 | 48.50 | 47.94 | 48.38 | 1,838,573 | -0.28(-0.57%) |
Apr 04, 2024 | 49.31 | 49.38 | 48.17 | 48.65 | 1,857,837 | -0.32(-0.65%) |
Apr 03, 2024 | 49.42 | 49.56 | 48.93 | 48.97 | 1,330,708 | -0.51(-1.04%) |
Apr 02, 2024 | 49.20 | 49.85 | 49.20 | 49.49 | 1,271,499 | +0.29(+0.58%) |