Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 64.49 | 65.05 | 63.01 | 64.48 | 8,842,433 | -1.48(-2.24%) |
Jun 20, 2024 | 69.62 | 70.21 | 64.78 | 65.96 | 4,537,840 | -2.39(-3.50%) |
Jun 18, 2024 | 68.12 | 70.41 | 67.81 | 68.35 | 4,756,996 | +0.54(+0.80%) |
Jun 17, 2024 | 68.00 | 68.42 | 66.19 | 67.81 | 3,282,353 | +0.13(+0.19%) |
Jun 14, 2024 | 68.01 | 68.87 | 67.36 | 67.68 | 2,607,086 | -0.62(-0.91%) |
Jun 13, 2024 | 67.49 | 68.69 | 67.16 | 68.30 | 2,924,085 | +1.41(+2.11%) |
Jun 12, 2024 | 65.36 | 67.55 | 64.98 | 66.89 | 3,485,400 | +0.33(+0.50%) |
Jun 11, 2024 | 66.01 | 66.72 | 65.16 | 66.56 | 3,300,449 | +0.46(+0.70%) |
Jun 10, 2024 | 64.39 | 66.47 | 63.97 | 66.10 | 3,327,982 | +1.16(+1.79%) |
Jun 07, 2024 | 63.64 | 65.30 | 63.31 | 64.94 | 3,038,921 | +0.90(+1.41%) |
Jun 06, 2024 | 63.23 | 64.36 | 62.79 | 64.04 | 3,600,382 | +0.56(+0.88%) |
Jun 05, 2024 | 61.47 | 63.58 | 61.42 | 63.48 | 3,756,003 | +3.04(+5.03%) |
Jun 04, 2024 | 59.79 | 60.51 | 59.27 | 60.44 | 2,679,979 | +0.64(+1.07%) |
Jun 03, 2024 | 61.53 | 62.02 | 58.64 | 59.80 | 4,024,690 | -0.49(-0.81%) |
May 31, 2024 | 63.02 | 64.51 | 59.38 | 60.29 | 22,244,268 | -2.96(-4.68%) |
May 30, 2024 | 68.50 | 68.75 | 61.60 | 63.25 | 7,792,225 | +0.25(+0.40%) |
May 29, 2024 | 61.50 | 63.06 | 61.00 | 63.00 | 6,402,894 | +0.48(+0.77%) |
May 28, 2024 | 62.00 | 62.61 | 61.42 | 62.52 | 4,826,129 | +1.47(+2.41%) |
May 24, 2024 | 60.03 | 61.61 | 59.78 | 61.05 | 3,470,797 | +1.04(+1.73%) |
May 23, 2024 | 62.00 | 62.22 | 59.57 | 60.01 | 2,912,003 | -0.30(-0.50%) |
May 22, 2024 | 60.32 | 60.63 | 59.81 | 60.31 | 2,319,564 | +0.40(+0.67%) |
May 21, 2024 | 58.77 | 60.24 | 58.06 | 59.91 | 2,698,400 | -0.21(-0.35%) |
May 20, 2024 | 59.33 | 60.44 | 59.14 | 60.12 | 2,847,783 | +0.97(+1.64%) |
May 17, 2024 | 59.55 | 60.51 | 58.82 | 59.15 | 3,135,546 | +0.30(+0.51%) |
May 16, 2024 | 59.50 | 59.80 | 58.64 | 58.85 | 2,180,304 | -0.74(-1.24%) |
May 15, 2024 | 56.85 | 59.75 | 56.54 | 59.59 | 4,831,590 | +3.18(+5.64%) |
May 14, 2024 | 54.14 | 56.57 | 54.14 | 56.41 | 4,214,111 | +2.08(+3.83%) |
May 13, 2024 | 54.41 | 54.83 | 53.91 | 54.33 | 2,112,895 | -0.08(-0.15%) |
May 10, 2024 | 54.47 | 54.50 | 53.60 | 54.41 | 1,453,556 | +0.30(+0.55%) |
May 09, 2024 | 53.77 | 54.95 | 53.41 | 54.11 | 2,918,584 | +0.66(+1.23%) |
May 08, 2024 | 52.95 | 53.97 | 52.79 | 53.45 | 1,492,079 | +0.27(+0.51%) |
May 07, 2024 | 53.84 | 54.28 | 53.13 | 53.18 | 2,321,040 | -0.77(-1.43%) |
May 06, 2024 | 52.71 | 54.12 | 52.42 | 53.95 | 2,601,288 | +1.71(+3.27%) |
May 03, 2024 | 52.48 | 52.86 | 51.49 | 52.24 | 1,881,586 | +0.81(+1.57%) |
May 02, 2024 | 50.96 | 51.48 | 49.45 | 51.43 | 1,705,467 | +1.30(+2.59%) |
May 01, 2024 | 50.33 | 51.58 | 49.93 | 50.13 | 4,054,148 | -0.27(-0.54%) |
Apr 30, 2024 | 52.24 | 52.85 | 50.38 | 50.40 | 3,175,707 | -2.03(-3.87%) |
Apr 29, 2024 | 52.79 | 53.48 | 52.08 | 52.43 | 2,591,429 | -0.52(-0.98%) |
Apr 26, 2024 | 52.71 | 53.18 | 51.98 | 52.95 | 2,273,061 | +0.73(+1.40%) |
Apr 25, 2024 | 49.89 | 52.41 | 49.49 | 52.22 | 2,810,009 | +1.57(+3.10%) |
Apr 24, 2024 | 52.75 | 52.94 | 50.57 | 50.65 | 2,683,586 | -1.15(-2.22%) |
Apr 23, 2024 | 50.95 | 51.87 | 50.90 | 51.80 | 2,076,486 | +1.29(+2.55%) |
Apr 22, 2024 | 49.90 | 50.52 | 48.90 | 50.51 | 2,829,260 | +1.05(+2.12%) |
Apr 19, 2024 | 50.32 | 50.85 | 48.58 | 49.46 | 4,792,476 | -2.36(-4.55%) |
Apr 18, 2024 | 52.23 | 52.78 | 51.20 | 51.82 | 2,106,663 | -0.50(-0.96%) |
Apr 17, 2024 | 53.39 | 54.07 | 52.29 | 52.32 | 2,989,647 | -0.99(-1.86%) |
Apr 16, 2024 | 51.91 | 53.36 | 51.59 | 53.31 | 3,654,098 | +1.01(+1.93%) |
Apr 15, 2024 | 53.93 | 54.29 | 52.26 | 52.30 | 3,090,345 | -1.13(-2.11%) |
Apr 12, 2024 | 53.97 | 54.75 | 53.16 | 53.43 | 2,714,808 | -1.56(-2.84%) |
Apr 11, 2024 | 53.75 | 55.09 | 53.40 | 54.99 | 3,914,508 | +1.85(+3.48%) |
Apr 10, 2024 | 51.49 | 53.50 | 51.35 | 53.14 | 2,782,312 | +0.41(+0.78%) |
Apr 09, 2024 | 53.42 | 53.74 | 51.77 | 52.73 | 2,438,154 | -1.02(-1.90%) |
Apr 08, 2024 | 54.06 | 54.46 | 53.31 | 53.75 | 2,064,388 | -0.04(-0.07%) |
Apr 05, 2024 | 52.81 | 53.87 | 52.19 | 53.79 | 2,847,130 | +1.18(+2.24%) |
Apr 04, 2024 | 54.13 | 54.97 | 52.46 | 52.61 | 3,503,241 | -0.92(-1.72%) |
Apr 03, 2024 | 51.05 | 53.89 | 51.05 | 53.53 | 3,638,098 | +1.87(+3.62%) |
Apr 02, 2024 | 51.07 | 51.89 | 50.30 | 51.66 | 2,686,996 | -0.40(-0.77%) |