Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 54.27 | 54.62 | 53.89 | 54.11 | 87,674 | -0.63(-1.15%) |
Jun 06, 2024 | 54.72 | 55.02 | 54.57 | 54.74 | 70,059 | -0.17(-0.31%) |
Jun 05, 2024 | 54.16 | 54.91 | 54.16 | 54.91 | 66,012 | +1.02(+1.89%) |
Jun 04, 2024 | 53.86 | 54.21 | 53.75 | 53.89 | 65,491 | -0.35(-0.65%) |
Jun 03, 2024 | 54.84 | 55.06 | 53.68 | 54.24 | 68,986 | -0.31(-0.57%) |
May 31, 2024 | 54.54 | 54.78 | 53.62 | 54.55 | 114,567 | +0.28(+0.52%) |
May 30, 2024 | 54.23 | 54.58 | 54.09 | 54.27 | 115,972 | -1.04(-1.88%) |
May 29, 2024 | 55.36 | 55.65 | 55.24 | 55.31 | 110,490 | -0.73(-1.30%) |
May 28, 2024 | 56.12 | 56.32 | 55.72 | 56.04 | 92,960 | -0.07(-0.12%) |
May 24, 2024 | 55.53 | 56.20 | 55.51 | 56.11 | 71,859 | +0.79(+1.43%) |
May 23, 2024 | 56.75 | 56.77 | 55.09 | 55.32 | 69,682 | -0.88(-1.57%) |
May 22, 2024 | 56.53 | 56.79 | 55.90 | 56.20 | 90,407 | -0.51(-0.90%) |
May 21, 2024 | 56.26 | 56.75 | 56.26 | 56.71 | 52,678 | +0.08(+0.14%) |
May 20, 2024 | 56.34 | 56.72 | 56.21 | 56.63 | 59,349 | +0.44(+0.78%) |
May 17, 2024 | 55.84 | 56.21 | 55.73 | 56.19 | 66,371 | +0.49(+0.88%) |
May 16, 2024 | 55.91 | 56.22 | 55.70 | 55.70 | 62,011 | -0.46(-0.82%) |
May 15, 2024 | 56.00 | 56.46 | 55.86 | 56.16 | 69,171 | +0.37(+0.66%) |
May 14, 2024 | 54.75 | 55.90 | 54.75 | 55.79 | 67,252 | +1.28(+2.35%) |
May 13, 2024 | 54.45 | 55.30 | 54.45 | 54.51 | 61,383 | +0.34(+0.63%) |
May 10, 2024 | 54.82 | 55.00 | 54.07 | 54.17 | 38,424 | -0.46(-0.84%) |
May 09, 2024 | 54.41 | 54.67 | 54.27 | 54.63 | 61,394 | +0.15(+0.28%) |
May 08, 2024 | 54.02 | 54.49 | 53.90 | 54.48 | 96,510 | -0.09(-0.16%) |
May 07, 2024 | 54.90 | 55.01 | 54.50 | 54.57 | 66,183 | -0.46(-0.84%) |
May 06, 2024 | 54.59 | 55.06 | 54.55 | 55.03 | 71,214 | +0.92(+1.70%) |
May 03, 2024 | 54.57 | 54.68 | 53.73 | 54.11 | 124,927 | +0.27(+0.50%) |
May 02, 2024 | 53.80 | 54.03 | 52.91 | 53.84 | 40,720 | +0.68(+1.28%) |
May 01, 2024 | 53.08 | 54.39 | 52.91 | 53.16 | 84,383 | -0.15(-0.28%) |
Apr 30, 2024 | 54.24 | 54.54 | 53.31 | 53.31 | 65,774 | -1.42(-2.59%) |
Apr 29, 2024 | 54.10 | 54.79 | 54.00 | 54.73 | 107,477 | +1.37(+2.57%) |
Apr 26, 2024 | 52.71 | 53.57 | 52.65 | 53.36 | 87,109 | +1.31(+2.52%) |
Apr 25, 2024 | 51.22 | 52.08 | 50.99 | 52.05 | 68,942 | +0.35(+0.68%) |
Apr 24, 2024 | 52.03 | 52.14 | 51.10 | 51.70 | 105,701 | +0.65(+1.27%) |
Apr 23, 2024 | 50.28 | 51.27 | 50.28 | 51.05 | 82,066 | +0.88(+1.75%) |
Apr 22, 2024 | 49.98 | 50.39 | 49.44 | 50.17 | 60,767 | +0.31(+0.62%) |
Apr 19, 2024 | 50.03 | 50.45 | 49.69 | 49.86 | 74,694 | -0.35(-0.70%) |
Apr 18, 2024 | 50.35 | 50.97 | 50.20 | 50.21 | 57,440 | -0.15(-0.30%) |
Apr 17, 2024 | 51.17 | 51.24 | 50.26 | 50.36 | 112,701 | -0.59(-1.16%) |
Apr 16, 2024 | 50.90 | 51.33 | 50.51 | 50.95 | 129,364 | -0.31(-0.61%) |
Apr 15, 2024 | 52.90 | 52.90 | 51.11 | 51.26 | 107,448 | -1.24(-2.36%) |
Apr 12, 2024 | 53.17 | 53.42 | 52.32 | 52.50 | 66,284 | -1.26(-2.34%) |
Apr 11, 2024 | 53.27 | 53.92 | 52.93 | 53.76 | 68,462 | +0.58(+1.09%) |
Apr 10, 2024 | 52.92 | 53.41 | 52.85 | 53.18 | 125,894 | -1.16(-2.13%) |
Apr 09, 2024 | 54.05 | 54.47 | 53.85 | 54.34 | 68,407 | +0.46(+0.85%) |
Apr 08, 2024 | 53.47 | 54.19 | 53.47 | 53.88 | 81,216 | +0.82(+1.55%) |
Apr 05, 2024 | 52.84 | 53.49 | 52.70 | 53.06 | 63,483 | +0.15(+0.28%) |
Apr 04, 2024 | 54.12 | 54.41 | 52.86 | 52.91 | 118,732 | -0.68(-1.27%) |
Apr 03, 2024 | 53.02 | 53.77 | 53.02 | 53.59 | 60,424 | +0.25(+0.47%) |
Apr 02, 2024 | 53.60 | 53.60 | 53.20 | 53.34 | 117,134 | -1.18(-2.16%) |