Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 56.02 | 56.02 | 51.93 | 53.14 | 643 | -1.44(-2.65%) |
Jun 18, 2024 | 57.46 | 57.46 | 52.46 | 54.58 | 488 | +1.35(+2.53%) |
Jun 17, 2024 | 55.95 | 55.95 | 50.95 | 53.23 | 1,884 | +0.66(+1.25%) |
Jun 14, 2024 | 52.29 | 54.52 | 52.29 | 52.58 | 2,437 | -0.36(-0.68%) |
Jun 13, 2024 | 54.00 | 55.79 | 52.15 | 52.94 | 178 | -2.43(-4.39%) |
Jun 12, 2024 | 54.00 | 56.71 | 53.32 | 55.37 | 10,240 | -0.03(-0.05%) |
Jun 11, 2024 | 56.72 | 56.72 | 53.69 | 55.40 | 274 | +0.39(+0.71%) |
Jun 10, 2024 | 56.62 | 56.96 | 55.01 | 55.01 | 385 | -1.68(-2.96%) |
Jun 07, 2024 | 53.49 | 57.00 | 53.49 | 56.69 | 201 | +0.34(+0.60%) |
Jun 06, 2024 | 56.58 | 56.62 | 54.67 | 56.35 | 4,996 | -0.00(-0.01%) |
Jun 05, 2024 | 57.97 | 57.97 | 54.66 | 56.35 | 260 | +0.27(+0.49%) |
Jun 04, 2024 | 56.94 | 56.94 | 55.28 | 56.08 | 1,793 | +1.12(+2.04%) |
Jun 03, 2024 | 56.89 | 56.89 | 53.44 | 54.96 | 571 | +0.36(+0.66%) |
May 31, 2024 | 54.98 | 54.98 | 52.83 | 54.60 | 439 | +2.63(+5.07%) |
May 30, 2024 | 51.97 | 53.40 | 51.97 | 51.97 | 441 | -0.31(-0.59%) |
May 29, 2024 | 52.00 | 52.48 | 51.66 | 52.28 | 2,072 | +0.27(+0.51%) |
May 28, 2024 | 53.89 | 53.89 | 51.30 | 52.01 | 438 | -1.48(-2.76%) |
May 24, 2024 | 50.88 | 54.17 | 50.88 | 53.49 | 1,921 | +1.14(+2.17%) |
May 23, 2024 | 51.21 | 53.43 | 51.21 | 52.35 | 13,005 | -1.10(-2.07%) |
May 22, 2024 | 54.95 | 54.95 | 52.50 | 53.45 | 63,229 | -0.77(-1.43%) |
May 21, 2024 | 55.42 | 55.42 | 52.82 | 54.23 | 580 | +0.48(+0.89%) |
May 20, 2024 | 55.00 | 55.00 | 52.78 | 53.75 | 659 | -1.41(-2.56%) |
May 17, 2024 | 52.85 | 56.04 | 52.85 | 55.16 | 1,658 | -0.22(-0.40%) |
May 16, 2024 | 57.16 | 57.16 | 53.64 | 55.38 | 1,685 | +1.48(+2.75%) |
May 15, 2024 | 54.68 | 55.00 | 52.81 | 53.90 | 1,763 | +0.10(+0.19%) |
May 14, 2024 | 52.00 | 54.00 | 52.00 | 53.80 | 841 | +2.90(+5.70%) |
May 13, 2024 | 52.92 | 52.92 | 49.92 | 50.90 | 354 | -0.15(-0.29%) |
May 10, 2024 | 50.31 | 51.68 | 50.31 | 51.05 | 6,302 | +1.13(+2.26%) |
May 09, 2024 | 48.77 | 50.28 | 47.27 | 49.92 | 2,605 | +2.39(+5.04%) |
May 08, 2024 | 49.00 | 49.61 | 47.13 | 47.53 | 14,769 | -2.33(-4.68%) |
May 07, 2024 | 50.95 | 51.43 | 48.90 | 49.86 | 3,251 | +0.49(+1.00%) |
May 06, 2024 | 48.46 | 49.96 | 48.46 | 49.37 | 1,354 | +0.03(+0.07%) |
May 03, 2024 | 49.27 | 50.66 | 48.91 | 49.34 | 100 | +1.16(+2.40%) |
May 02, 2024 | 50.00 | 50.00 | 48.18 | 48.18 | 375 | -0.45(-0.93%) |
May 01, 2024 | 50.81 | 50.81 | 48.00 | 48.63 | 531 | -0.27(-0.55%) |
Apr 30, 2024 | 50.00 | 50.00 | 48.90 | 48.90 | 21,900 | -0.55(-1.11%) |
Apr 29, 2024 | 50.95 | 50.95 | 48.08 | 49.45 | 700 | +0.46(+0.94%) |
Apr 26, 2024 | 47.55 | 49.15 | 47.21 | 48.99 | 1,019 | +1.35(+2.83%) |
Apr 25, 2024 | 45.22 | 49.27 | 45.22 | 47.64 | 3,669 | -0.56(-1.16%) |
Apr 24, 2024 | 47.51 | 49.48 | 47.51 | 48.20 | 224 | +0.47(+0.98%) |
Apr 23, 2024 | 48.87 | 49.10 | 47.03 | 47.73 | 338 | -1.14(-2.33%) |
Apr 22, 2024 | 47.87 | 50.27 | 47.50 | 48.87 | 680 | +0.36(+0.74%) |
Apr 19, 2024 | 48.42 | 48.94 | 48.42 | 48.51 | 1,109 | -0.45(-0.92%) |
Apr 18, 2024 | 48.08 | 50.20 | 48.08 | 48.96 | 602 | +0.50(+1.03%) |
Apr 17, 2024 | 47.95 | 50.70 | 47.95 | 48.46 | 585 | -0.34(-0.69%) |
Apr 16, 2024 | 47.68 | 48.94 | 47.68 | 48.80 | 1,171 | -0.55(-1.12%) |
Apr 15, 2024 | 48.40 | 51.18 | 48.40 | 49.35 | 1,101 | -0.73(-1.46%) |
Apr 12, 2024 | 50.10 | 50.50 | 49.60 | 50.08 | 3,328 | -0.02(-0.04%) |
Apr 11, 2024 | 51.95 | 51.95 | 49.50 | 50.10 | 1,088 | -0.76(-1.49%) |
Apr 10, 2024 | 52.93 | 52.93 | 50.47 | 50.86 | 1,597 | -0.61(-1.19%) |
Apr 09, 2024 | 49.37 | 53.06 | 49.37 | 51.47 | 94 | -0.27(-0.52%) |
Apr 08, 2024 | 50.87 | 53.02 | 50.87 | 51.74 | 283 | +0.32(+0.63%) |
Apr 05, 2024 | 51.49 | 51.49 | 51.02 | 51.42 | 366 | +0.08(+0.16%) |
Apr 04, 2024 | 50.51 | 52.67 | 50.51 | 51.33 | 4,082 | -0.62(-1.19%) |
Apr 03, 2024 | 53.97 | 53.97 | 51.20 | 51.95 | 1,059 | -1.65(-3.07%) |
Apr 02, 2024 | 54.00 | 54.50 | 53.34 | 53.60 | 15,595 | -0.40(-0.74%) |