Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 58.22 | 59.01 | 56.75 | 56.93 | 222,272 | -1.52(-2.60%) |
Jun 25, 2024 | 58.39 | 59.48 | 57.52 | 58.45 | 233,105 | +0.70(+1.21%) |
Jun 24, 2024 | 57.80 | 59.04 | 55.96 | 57.75 | 308,725 | +0.24(+0.42%) |
Jun 21, 2024 | 58.01 | 58.49 | 56.01 | 57.51 | 347,728 | -1.29(-2.19%) |
Jun 20, 2024 | 63.12 | 63.37 | 57.45 | 58.80 | 642,203 | -4.37(-6.92%) |
Jun 18, 2024 | 61.86 | 64.00 | 61.53 | 63.17 | 428,585 | +1.13(+1.82%) |
Jun 17, 2024 | 61.81 | 64.19 | 60.63 | 62.04 | 337,831 | +0.33(+0.54%) |
Jun 14, 2024 | 59.32 | 62.52 | 59.32 | 61.71 | 445,219 | +0.46(+0.75%) |
Jun 13, 2024 | 62.71 | 63.58 | 58.70 | 61.25 | 925,194 | +3.23(+5.56%) |
Jun 12, 2024 | 57.40 | 60.04 | 54.65 | 58.02 | 598,124 | +2.59(+4.67%) |
Jun 11, 2024 | 57.66 | 58.02 | 55.08 | 55.44 | 301,980 | -2.37(-4.10%) |
Jun 10, 2024 | 54.62 | 58.09 | 52.98 | 57.81 | 418,826 | +2.32(+4.19%) |
Jun 07, 2024 | 55.35 | 57.17 | 54.48 | 55.49 | 308,316 | -0.34(-0.61%) |
Jun 06, 2024 | 58.29 | 58.29 | 55.77 | 55.83 | 351,004 | -2.51(-4.30%) |
Jun 05, 2024 | 59.46 | 59.62 | 56.39 | 58.33 | 483,839 | -1.00(-1.69%) |
Jun 04, 2024 | 63.08 | 63.08 | 57.92 | 59.34 | 489,930 | -4.07(-6.42%) |
Jun 03, 2024 | 64.61 | 66.35 | 62.55 | 63.41 | 299,822 | -1.04(-1.61%) |
May 31, 2024 | 64.85 | 65.43 | 61.84 | 64.45 | 636,993 | +0.23(+0.36%) |
May 30, 2024 | 61.34 | 65.29 | 61.32 | 64.22 | 774,285 | +3.99(+6.62%) |
May 29, 2024 | 57.16 | 60.49 | 57.16 | 60.23 | 255,689 | +2.57(+4.45%) |
May 28, 2024 | 57.33 | 58.76 | 56.31 | 57.66 | 563,954 | +0.98(+1.73%) |
May 24, 2024 | 56.26 | 57.49 | 54.31 | 56.68 | 313,934 | +1.30(+2.35%) |
May 23, 2024 | 58.42 | 59.79 | 54.95 | 55.38 | 733,649 | -3.62(-6.13%) |
May 22, 2024 | 62.28 | 62.92 | 57.97 | 59.00 | 587,604 | -3.86(-6.14%) |
May 21, 2024 | 64.46 | 65.37 | 62.37 | 62.86 | 392,407 | -1.51(-2.34%) |
May 20, 2024 | 63.14 | 65.07 | 61.77 | 64.36 | 265,738 | +1.19(+1.88%) |
May 17, 2024 | 63.20 | 64.11 | 62.33 | 63.18 | 259,287 | -0.07(-0.11%) |
May 16, 2024 | 65.04 | 65.04 | 62.95 | 63.24 | 294,359 | -1.80(-2.77%) |
May 15, 2024 | 62.37 | 65.56 | 62.16 | 65.04 | 476,273 | +3.65(+5.94%) |
May 14, 2024 | 59.54 | 61.91 | 58.86 | 61.40 | 342,031 | +1.83(+3.07%) |
May 13, 2024 | 60.55 | 61.22 | 58.39 | 59.57 | 274,699 | -1.10(-1.81%) |
May 10, 2024 | 62.56 | 63.05 | 60.57 | 60.67 | 342,427 | -0.94(-1.53%) |
May 09, 2024 | 62.36 | 62.95 | 60.38 | 61.61 | 327,551 | -1.07(-1.71%) |
May 08, 2024 | 62.09 | 65.31 | 61.84 | 62.68 | 640,240 | +1.01(+1.64%) |
May 07, 2024 | 63.11 | 63.19 | 60.31 | 61.67 | 871,864 | -0.75(-1.20%) |
May 06, 2024 | 59.97 | 62.58 | 59.49 | 62.42 | 822,095 | +3.87(+6.61%) |
May 03, 2024 | 55.42 | 58.91 | 54.71 | 58.55 | 658,814 | +4.00(+7.32%) |
May 02, 2024 | 53.98 | 55.51 | 52.79 | 54.55 | 356,518 | +1.40(+2.63%) |
May 01, 2024 | 52.22 | 53.91 | 50.15 | 53.15 | 268,902 | +0.50(+0.94%) |
Apr 30, 2024 | 51.74 | 55.09 | 51.57 | 52.66 | 751,999 | +0.98(+1.90%) |
Apr 29, 2024 | 50.16 | 52.27 | 49.67 | 51.67 | 633,545 | +1.72(+3.44%) |
Apr 26, 2024 | 48.12 | 49.95 | 47.72 | 49.95 | 397,627 | +2.24(+4.69%) |
Apr 25, 2024 | 47.45 | 49.10 | 46.43 | 47.72 | 330,471 | +0.10(+0.20%) |
Apr 24, 2024 | 50.52 | 50.79 | 47.36 | 47.62 | 341,186 | -3.00(-5.93%) |
Apr 23, 2024 | 52.18 | 53.58 | 50.15 | 50.62 | 420,340 | -1.17(-2.25%) |
Apr 22, 2024 | 48.61 | 52.63 | 48.27 | 51.79 | 692,328 | +3.35(+6.92%) |
Apr 19, 2024 | 47.35 | 49.45 | 46.76 | 48.44 | 217,183 | +1.47(+3.13%) |
Apr 18, 2024 | 46.89 | 47.97 | 46.57 | 46.97 | 187,386 | +0.21(+0.46%) |
Apr 17, 2024 | 47.10 | 47.10 | 44.88 | 46.76 | 286,183 | +0.06(+0.12%) |
Apr 16, 2024 | 45.68 | 47.49 | 44.75 | 46.70 | 397,009 | +0.55(+1.20%) |
Apr 15, 2024 | 50.07 | 51.01 | 45.71 | 46.14 | 654,925 | -3.89(-7.77%) |
Apr 12, 2024 | 50.06 | 50.65 | 48.58 | 50.03 | 329,812 | -0.27(-0.54%) |
Apr 11, 2024 | 49.17 | 50.53 | 48.30 | 50.30 | 279,306 | +1.29(+2.64%) |
Apr 10, 2024 | 48.81 | 50.43 | 47.92 | 49.01 | 328,070 | -1.22(-2.42%) |
Apr 09, 2024 | 50.68 | 51.53 | 48.71 | 50.23 | 445,398 | +0.57(+1.16%) |
Apr 08, 2024 | 49.58 | 51.08 | 48.74 | 49.65 | 798,210 | -0.05(-0.10%) |
Apr 05, 2024 | 48.09 | 51.26 | 47.96 | 49.70 | 498,963 | +1.33(+2.75%) |
Apr 04, 2024 | 49.44 | 50.07 | 48.15 | 48.37 | 489,705 | -0.72(-1.47%) |
Apr 03, 2024 | 44.71 | 49.10 | 44.40 | 49.09 | 507,219 | +3.24(+7.06%) |
Apr 02, 2024 | 47.37 | 47.73 | 45.34 | 45.85 | 206,352 | -1.92(-4.03%) |