Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 59.22 | 59.25 | 59.00 | 59.22 | 306,712 | -0.27(-0.46%) |
Jun 13, 2024 | 59.65 | 59.65 | 59.23 | 59.49 | 99,213 | -0.08(-0.14%) |
Jun 12, 2024 | 59.63 | 59.87 | 59.47 | 59.58 | 64,960 | +0.64(+1.08%) |
Jun 11, 2024 | 58.62 | 58.97 | 58.49 | 58.94 | 90,137 | +0.06(+0.10%) |
Jun 10, 2024 | 58.63 | 58.96 | 58.56 | 58.88 | 36,133 | +0.13(+0.22%) |
Jun 07, 2024 | 58.68 | 59.04 | 58.68 | 58.75 | 86,696 | -0.09(-0.15%) |
Jun 06, 2024 | 59.05 | 59.05 | 58.72 | 58.84 | 89,044 | -0.14(-0.24%) |
Jun 05, 2024 | 58.66 | 58.98 | 58.39 | 58.98 | 92,958 | +0.69(+1.19%) |
Jun 04, 2024 | 58.37 | 58.44 | 58.05 | 58.29 | 134,640 | -0.21(-0.36%) |
Jun 03, 2024 | 58.85 | 58.85 | 58.03 | 58.50 | 44,075 | -0.05(-0.09%) |
May 31, 2024 | 58.27 | 58.56 | 57.74 | 58.55 | 47,977 | +0.45(+0.77%) |
May 30, 2024 | 58.08 | 58.30 | 57.94 | 58.10 | 97,300 | -0.07(-0.12%) |
May 29, 2024 | 58.19 | 58.35 | 58.16 | 58.17 | 63,952 | -0.54(-0.92%) |
May 28, 2024 | 58.95 | 58.95 | 58.50 | 58.71 | 36,453 | -0.05(-0.09%) |
May 24, 2024 | 58.49 | 58.78 | 58.47 | 58.76 | 112,177 | +0.48(+0.83%) |
May 23, 2024 | 58.95 | 58.96 | 58.17 | 58.28 | 100,218 | -0.52(-0.89%) |
May 22, 2024 | 59.00 | 59.02 | 58.63 | 58.80 | 77,951 | -0.23(-0.39%) |
May 21, 2024 | 58.89 | 59.03 | 58.89 | 59.03 | 56,558 | +0.03(+0.05%) |
May 20, 2024 | 58.96 | 59.15 | 58.94 | 59.00 | 105,625 | +0.11(+0.19%) |
May 17, 2024 | 58.85 | 58.92 | 58.79 | 58.89 | 72,438 | +0.09(+0.15%) |
May 16, 2024 | 59.09 | 59.15 | 58.80 | 58.80 | 76,243 | -0.23(-0.39%) |
May 15, 2024 | 58.70 | 59.03 | 58.68 | 59.03 | 65,810 | +0.65(+1.12%) |
May 14, 2024 | 58.26 | 58.48 | 58.15 | 58.38 | 51,731 | +0.29(+0.50%) |
May 13, 2024 | 58.47 | 58.47 | 58.09 | 58.09 | 300,999 | -0.07(-0.12%) |
May 10, 2024 | 58.29 | 58.29 | 58.00 | 58.16 | 57,841 | +0.11(+0.19%) |
May 09, 2024 | 57.67 | 58.07 | 57.67 | 58.05 | 44,436 | +0.33(+0.56%) |
May 08, 2024 | 57.41 | 57.73 | 57.41 | 57.72 | 81,677 | +0.01(+0.03%) |
May 07, 2024 | 57.79 | 57.89 | 57.68 | 57.71 | 63,191 | -0.04(-0.07%) |
May 06, 2024 | 57.32 | 57.75 | 57.26 | 57.75 | 52,337 | +0.70(+1.23%) |
May 03, 2024 | 57.12 | 57.21 | 56.80 | 57.05 | 38,882 | +0.63(+1.12%) |
May 02, 2024 | 56.24 | 56.47 | 55.89 | 56.42 | 41,677 | +0.57(+1.02%) |
May 01, 2024 | 55.98 | 56.64 | 55.76 | 55.85 | 80,994 | -0.16(-0.29%) |
Apr 30, 2024 | 56.77 | 56.82 | 56.01 | 56.01 | 57,082 | -0.88(-1.55%) |
Apr 29, 2024 | 56.87 | 57.02 | 56.67 | 56.89 | 43,492 | +0.16(+0.28%) |
Apr 26, 2024 | 56.54 | 56.90 | 56.54 | 56.73 | 56,707 | +0.45(+0.80%) |
Apr 25, 2024 | 56.08 | 56.37 | 55.69 | 56.28 | 42,179 | -0.21(-0.37%) |
Apr 24, 2024 | 56.85 | 56.85 | 56.24 | 56.49 | 78,936 | -0.07(-0.12%) |
Apr 23, 2024 | 56.02 | 56.65 | 56.02 | 56.56 | 58,265 | +0.72(+1.29%) |
Apr 22, 2024 | 55.60 | 56.18 | 55.43 | 55.84 | 50,651 | +0.47(+0.85%) |
Apr 19, 2024 | 55.53 | 55.83 | 55.22 | 55.37 | 40,724 | -0.29(-0.52%) |
Apr 18, 2024 | 55.96 | 56.19 | 55.57 | 55.66 | 51,508 | -0.04(-0.07%) |
Apr 17, 2024 | 56.43 | 56.43 | 55.61 | 55.70 | 56,409 | -0.31(-0.55%) |
Apr 16, 2024 | 56.27 | 56.30 | 55.89 | 56.01 | 81,824 | -0.16(-0.28%) |
Apr 15, 2024 | 57.29 | 57.43 | 56.10 | 56.17 | 61,939 | -0.66(-1.16%) |
Apr 12, 2024 | 57.35 | 57.40 | 56.68 | 56.83 | 70,392 | -0.85(-1.47%) |
Apr 11, 2024 | 57.65 | 57.87 | 57.15 | 57.68 | 43,615 | +0.30(+0.52%) |
Apr 10, 2024 | 57.37 | 57.65 | 57.18 | 57.38 | 72,898 | -0.68(-1.17%) |
Apr 09, 2024 | 58.18 | 58.25 | 57.58 | 58.06 | 45,016 | +0.03(+0.05%) |
Apr 08, 2024 | 58.04 | 58.16 | 58.01 | 58.03 | 36,976 | +0.05(+0.09%) |
Apr 05, 2024 | 57.53 | 58.13 | 57.53 | 57.98 | 43,723 | +0.52(+0.90%) |
Apr 04, 2024 | 58.60 | 58.60 | 57.40 | 57.46 | 45,818 | -0.66(-1.14%) |
Apr 03, 2024 | 57.84 | 58.29 | 57.84 | 58.12 | 52,337 | +0.14(+0.24%) |
Apr 02, 2024 | 57.98 | 58.02 | 57.78 | 57.98 | 83,010 | -0.46(-0.79%) |