Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 50.68 | 50.68 | 49.36 | 50.49 | 1,677,098 | -0.23(-0.45%) |
Jun 20, 2024 | 51.56 | 52.31 | 50.42 | 50.72 | 406,382 | -0.93(-1.80%) |
Jun 18, 2024 | 52.18 | 52.45 | 51.41 | 51.65 | 315,929 | -0.25(-0.48%) |
Jun 17, 2024 | 50.89 | 52.01 | 50.89 | 51.90 | 268,463 | +0.65(+1.27%) |
Jun 14, 2024 | 51.79 | 51.85 | 50.92 | 51.25 | 246,066 | -1.33(-2.53%) |
Jun 13, 2024 | 52.33 | 52.59 | 51.16 | 52.58 | 249,799 | +0.25(+0.48%) |
Jun 12, 2024 | 53.75 | 54.23 | 52.33 | 52.33 | 241,604 | +0.29(+0.56%) |
Jun 11, 2024 | 52.14 | 52.37 | 51.41 | 52.04 | 193,098 | -0.73(-1.38%) |
Jun 10, 2024 | 52.76 | 53.30 | 52.38 | 52.77 | 182,200 | -0.38(-0.71%) |
Jun 07, 2024 | 52.93 | 53.45 | 52.74 | 53.15 | 146,232 | -0.26(-0.49%) |
Jun 06, 2024 | 53.96 | 54.09 | 53.21 | 53.41 | 122,750 | -0.69(-1.27%) |
Jun 05, 2024 | 53.36 | 54.28 | 52.65 | 54.10 | 201,381 | +0.89(+1.67%) |
Jun 04, 2024 | 55.07 | 55.17 | 53.15 | 53.21 | 246,090 | -2.39(-4.30%) |
Jun 03, 2024 | 56.53 | 56.92 | 55.18 | 55.60 | 280,452 | -1.26(-2.21%) |
May 31, 2024 | 56.71 | 56.91 | 56.10 | 56.86 | 159,404 | +0.46(+0.81%) |
May 30, 2024 | 56.18 | 56.91 | 55.97 | 56.40 | 164,314 | +0.57(+1.02%) |
May 29, 2024 | 56.47 | 56.74 | 55.71 | 55.83 | 128,521 | -1.15(-2.01%) |
May 28, 2024 | 56.92 | 57.79 | 56.41 | 56.98 | 154,291 | +0.16(+0.28%) |
May 24, 2024 | 56.60 | 56.83 | 55.98 | 56.82 | 131,632 | +0.73(+1.30%) |
May 23, 2024 | 56.44 | 56.47 | 55.51 | 56.09 | 208,769 | -0.04(-0.07%) |
May 22, 2024 | 58.09 | 58.42 | 56.07 | 56.13 | 223,568 | -2.30(-3.94%) |
May 21, 2024 | 57.84 | 58.64 | 57.58 | 58.43 | 155,165 | +0.42(+0.72%) |
May 20, 2024 | 58.24 | 59.16 | 57.94 | 58.01 | 206,424 | -0.18(-0.31%) |
May 17, 2024 | 59.25 | 59.25 | 58.08 | 58.19 | 159,339 | -0.93(-1.57%) |
May 16, 2024 | 59.41 | 59.43 | 58.79 | 59.12 | 135,025 | -0.30(-0.50%) |
May 15, 2024 | 60.11 | 60.37 | 59.33 | 59.42 | 142,958 | -0.16(-0.27%) |
May 14, 2024 | 59.73 | 59.93 | 59.17 | 59.58 | 140,518 | +0.76(+1.29%) |
May 13, 2024 | 59.10 | 59.10 | 58.39 | 58.82 | 204,829 | +0.00(+0.00%) |
May 10, 2024 | 59.10 | 59.10 | 58.39 | 58.82 | 155,817 | +0.12(+0.20%) |
May 09, 2024 | 58.52 | 59.11 | 58.19 | 58.70 | 155,949 | +0.18(+0.31%) |
May 08, 2024 | 58.11 | 58.68 | 57.75 | 58.52 | 196,974 | +0.00(+0.00%) |
May 07, 2024 | 60.53 | 60.53 | 58.20 | 58.52 | 383,579 | -1.47(-2.44%) |
May 06, 2024 | 59.64 | 60.30 | 59.33 | 59.99 | 184,840 | +0.72(+1.21%) |
May 03, 2024 | 59.24 | 59.47 | 58.64 | 59.27 | 189,397 | +0.89(+1.52%) |
May 02, 2024 | 58.07 | 58.49 | 57.41 | 58.38 | 187,072 | +0.60(+1.04%) |
May 01, 2024 | 57.12 | 58.40 | 56.66 | 57.78 | 263,784 | +0.80(+1.40%) |
Apr 30, 2024 | 57.65 | 57.87 | 56.72 | 56.99 | 251,804 | -1.10(-1.89%) |
Apr 29, 2024 | 58.44 | 58.74 | 57.79 | 58.08 | 206,303 | -0.15(-0.26%) |
Apr 26, 2024 | 57.54 | 58.48 | 57.33 | 58.23 | 147,912 | +0.80(+1.39%) |
Apr 25, 2024 | 58.07 | 58.07 | 56.71 | 57.44 | 277,370 | -1.23(-2.09%) |
Apr 24, 2024 | 59.36 | 59.53 | 57.92 | 58.66 | 195,016 | -0.76(-1.28%) |
Apr 23, 2024 | 57.40 | 59.97 | 57.40 | 59.42 | 318,491 | +1.98(+3.45%) |
Apr 22, 2024 | 57.32 | 58.13 | 56.86 | 57.44 | 180,941 | +0.26(+0.45%) |
Apr 19, 2024 | 56.94 | 58.09 | 56.56 | 57.18 | 238,131 | +0.13(+0.23%) |
Apr 18, 2024 | 58.26 | 58.57 | 56.71 | 57.05 | 208,097 | -0.89(-1.53%) |
Apr 17, 2024 | 58.15 | 58.52 | 57.35 | 57.93 | 244,703 | +0.41(+0.71%) |
Apr 16, 2024 | 57.32 | 57.91 | 56.70 | 57.52 | 144,413 | -0.24(-0.41%) |
Apr 15, 2024 | 58.63 | 59.03 | 57.25 | 57.76 | 163,549 | -0.44(-0.75%) |
Apr 12, 2024 | 58.50 | 58.93 | 57.77 | 58.20 | 191,085 | -0.91(-1.53%) |
Apr 11, 2024 | 59.31 | 59.40 | 58.82 | 59.11 | 199,506 | +0.00(+0.00%) |
Apr 10, 2024 | 59.38 | 59.69 | 58.24 | 59.11 | 190,070 | -1.45(-2.39%) |
Apr 09, 2024 | 61.50 | 61.51 | 60.04 | 60.56 | 137,395 | -0.47(-0.77%) |
Apr 08, 2024 | 62.01 | 62.01 | 61.01 | 61.02 | 159,336 | -0.38(-0.62%) |
Apr 05, 2024 | 59.76 | 61.51 | 59.76 | 61.40 | 280,651 | +1.43(+2.38%) |
Apr 04, 2024 | 60.44 | 61.32 | 59.61 | 59.98 | 211,234 | -0.28(-0.46%) |
Apr 03, 2024 | 58.77 | 60.45 | 58.34 | 60.26 | 253,950 | +1.44(+2.44%) |
Apr 02, 2024 | 60.36 | 60.56 | 58.24 | 58.82 | 427,297 | -2.18(-3.58%) |