Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 58.01 | 58.56 | 57.74 | 58.33 | 31,774 | -0.18(-0.31%) |
Jun 20, 2024 | 56.63 | 58.51 | 56.45 | 58.51 | 71,903 | +2.45(+4.37%) |
Jun 19, 2024 | 56.32 | 56.55 | 56.05 | 56.06 | 3,494 | -0.51(-0.90%) |
Jun 18, 2024 | 55.91 | 56.86 | 55.91 | 56.57 | 21,190 | +0.22(+0.39%) |
Jun 17, 2024 | 56.42 | 56.51 | 55.69 | 56.35 | 16,067 | -0.22(-0.39%) |
Jun 14, 2024 | 56.50 | 56.91 | 56.24 | 56.57 | 32,252 | +0.07(+0.12%) |
Jun 13, 2024 | 58.25 | 58.91 | 56.20 | 56.50 | 26,274 | -2.24(-3.81%) |
Jun 12, 2024 | 59.87 | 59.87 | 58.68 | 58.74 | 17,195 | -0.22(-0.37%) |
Jun 11, 2024 | 59.04 | 59.29 | 58.47 | 58.96 | 13,197 | -0.78(-1.31%) |
Jun 10, 2024 | 59.33 | 60.01 | 59.17 | 59.74 | 11,410 | +0.18(+0.30%) |
Jun 07, 2024 | 59.98 | 60.19 | 59.15 | 59.56 | 22,013 | -1.27(-2.09%) |
Jun 06, 2024 | 59.36 | 61.06 | 59.36 | 60.83 | 30,909 | +1.16(+1.94%) |
Jun 05, 2024 | 58.87 | 60.13 | 58.70 | 59.67 | 24,700 | +0.34(+0.57%) |
Jun 04, 2024 | 59.46 | 59.58 | 58.85 | 59.33 | 26,227 | -0.70(-1.17%) |
Jun 03, 2024 | 60.80 | 60.88 | 59.86 | 60.03 | 22,542 | -1.24(-2.02%) |
May 31, 2024 | 60.92 | 61.53 | 59.87 | 61.27 | 60,950 | -0.02(-0.03%) |
May 30, 2024 | 61.14 | 61.71 | 60.94 | 61.29 | 35,956 | -0.09(-0.15%) |
May 29, 2024 | 62.58 | 62.58 | 61.38 | 61.38 | 34,447 | -1.52(-2.42%) |
May 28, 2024 | 63.14 | 63.90 | 62.90 | 62.90 | 66,895 | -0.60(-0.94%) |
May 27, 2024 | 62.56 | 63.54 | 61.79 | 63.50 | 41,888 | +0.99(+1.58%) |
May 24, 2024 | 62.02 | 63.27 | 62.00 | 62.51 | 48,458 | +0.20(+0.32%) |
May 23, 2024 | 62.79 | 62.92 | 62.00 | 62.31 | 36,131 | -0.54(-0.86%) |
May 22, 2024 | 63.47 | 63.47 | 62.58 | 62.85 | 31,349 | -0.65(-1.02%) |
May 21, 2024 | 63.87 | 64.26 | 63.44 | 63.50 | 46,790 | +0.54(+0.86%) |
May 17, 2024 | 62.96 | 0 | +1.98(+3.25%) | |||
May 16, 2024 | 60.38 | 61.45 | 60.38 | 60.98 | 32,567 | +0.64(+1.06%) |
May 15, 2024 | 59.15 | 60.79 | 58.47 | 60.34 | 69,973 | +1.75(+2.99%) |
May 14, 2024 | 57.92 | 59.29 | 57.62 | 58.59 | 58,077 | +1.05(+1.82%) |
May 13, 2024 | 57.55 | 58.01 | 57.39 | 57.54 | 20,244 | -0.04(-0.07%) |
May 10, 2024 | 57.07 | 58.51 | 57.07 | 57.58 | 41,326 | +0.19(+0.33%) |
May 09, 2024 | 56.21 | 57.66 | 56.21 | 57.39 | 49,590 | +1.64(+2.94%) |
May 08, 2024 | 55.23 | 56.25 | 54.69 | 55.75 | 45,970 | -0.49(-0.87%) |
May 07, 2024 | 56.49 | 56.51 | 55.94 | 56.24 | 11,476 | -0.04(-0.07%) |
May 06, 2024 | 56.12 | 56.56 | 55.98 | 56.28 | 19,667 | +0.42(+0.75%) |
May 03, 2024 | 55.80 | 56.41 | 55.27 | 55.86 | 30,340 | +0.56(+1.01%) |
May 02, 2024 | 54.93 | 55.77 | 54.90 | 55.30 | 19,148 | -0.14(-0.25%) |
May 01, 2024 | 53.86 | 56.15 | 53.86 | 55.44 | 36,465 | +1.47(+2.72%) |
Apr 30, 2024 | 54.48 | 54.96 | 53.97 | 53.97 | 25,100 | -1.34(-2.42%) |
Apr 29, 2024 | 54.61 | 55.43 | 54.61 | 55.31 | 32,545 | +0.57(+1.04%) |
Apr 26, 2024 | 54.59 | 54.97 | 54.59 | 54.74 | 11,625 | +0.04(+0.07%) |
Apr 25, 2024 | 52.63 | 54.84 | 52.63 | 54.70 | 29,451 | +1.42(+2.67%) |
Apr 24, 2024 | 54.06 | 54.11 | 53.28 | 53.28 | 13,559 | -0.78(-1.44%) |
Apr 23, 2024 | 54.40 | 55.07 | 54.06 | 54.06 | 15,513 | -0.55(-1.01%) |
Apr 22, 2024 | 53.78 | 55.05 | 53.78 | 54.61 | 23,723 | -0.44(-0.80%) |
Apr 19, 2024 | 54.72 | 55.19 | 54.64 | 55.05 | 13,360 | +0.12(+0.22%) |
Apr 18, 2024 | 54.42 | 55.45 | 54.42 | 54.93 | 15,508 | +0.15(+0.27%) |
Apr 17, 2024 | 55.29 | 55.51 | 54.50 | 54.78 | 20,545 | -0.14(-0.25%) |
Apr 16, 2024 | 54.53 | 55.25 | 54.24 | 54.92 | 18,065 | -0.15(-0.27%) |
Apr 15, 2024 | 55.68 | 56.03 | 54.50 | 55.07 | 19,219 | -0.62(-1.11%) |
Apr 12, 2024 | 57.10 | 58.29 | 55.16 | 55.69 | 56,378 | -1.67(-2.91%) |
Apr 11, 2024 | 56.02 | 57.90 | 56.02 | 57.36 | 47,712 | +1.23(+2.19%) |
Apr 10, 2024 | 54.65 | 56.25 | 54.65 | 56.13 | 28,769 | +0.35(+0.63%) |
Apr 09, 2024 | 55.67 | 56.28 | 55.00 | 55.78 | 30,530 | +0.56(+1.01%) |
Apr 08, 2024 | 53.89 | 55.36 | 53.75 | 55.22 | 47,704 | +1.17(+2.16%) |
Apr 05, 2024 | 52.85 | 54.76 | 52.64 | 54.05 | 33,842 | +1.51(+2.87%) |
Apr 04, 2024 | 52.82 | 54.10 | 52.36 | 52.54 | 36,492 | -0.92(-1.72%) |
Apr 03, 2024 | 51.44 | 53.47 | 51.43 | 53.46 | 30,420 | +2.28(+4.45%) |
Apr 02, 2024 | 50.98 | 51.44 | 50.29 | 51.18 | 21,822 | +0.77(+1.53%) |