Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 56.72 | 58.16 | 55.86 | 57.93 | 100,131 | +0.93(+1.63%) |
Jun 18, 2024 | 58.21 | 58.21 | 56.85 | 57.00 | 110,443 | -0.97(-1.67%) |
Jun 17, 2024 | 57.32 | 58.28 | 56.44 | 57.97 | 53,214 | +0.90(+1.58%) |
Jun 14, 2024 | 56.41 | 57.18 | 55.56 | 57.07 | 136,266 | -0.10(-0.17%) |
Jun 13, 2024 | 59.00 | 59.00 | 57.10 | 57.17 | 61,080 | -2.00(-3.38%) |
Jun 12, 2024 | 59.21 | 60.48 | 58.67 | 59.17 | 60,756 | +1.42(+2.46%) |
Jun 11, 2024 | 57.73 | 58.27 | 57.60 | 57.75 | 30,531 | -0.63(-1.08%) |
Jun 10, 2024 | 56.52 | 58.67 | 56.52 | 58.38 | 55,650 | +1.18(+2.06%) |
Jun 07, 2024 | 57.34 | 57.51 | 55.97 | 57.20 | 93,776 | -0.55(-0.95%) |
Jun 06, 2024 | 58.26 | 58.73 | 57.74 | 57.75 | 36,496 | -0.84(-1.43%) |
Jun 05, 2024 | 57.86 | 58.71 | 57.71 | 58.59 | 35,790 | +0.78(+1.35%) |
Jun 04, 2024 | 58.20 | 58.38 | 57.06 | 57.81 | 56,377 | -0.92(-1.57%) |
Jun 03, 2024 | 61.28 | 61.52 | 58.54 | 58.73 | 69,049 | -1.88(-3.10%) |
May 31, 2024 | 59.66 | 61.68 | 59.26 | 60.61 | 131,219 | +1.56(+2.63%) |
May 30, 2024 | 57.66 | 59.33 | 57.61 | 59.05 | 45,413 | +1.47(+2.54%) |
May 29, 2024 | 57.93 | 58.13 | 57.03 | 57.59 | 89,651 | -1.24(-2.10%) |
May 28, 2024 | 59.52 | 59.52 | 58.37 | 58.83 | 59,591 | -0.34(-0.57%) |
May 24, 2024 | 58.39 | 59.24 | 58.01 | 59.16 | 39,172 | +0.82(+1.40%) |
May 23, 2024 | 58.63 | 58.63 | 57.77 | 58.35 | 64,538 | -0.33(-0.56%) |
May 22, 2024 | 59.04 | 59.48 | 58.48 | 58.68 | 42,562 | -0.29(-0.49%) |
May 21, 2024 | 59.30 | 59.30 | 58.09 | 58.97 | 63,466 | -0.64(-1.07%) |
May 20, 2024 | 59.79 | 60.47 | 59.27 | 59.60 | 91,567 | -0.08(-0.13%) |
May 17, 2024 | 59.84 | 59.84 | 59.23 | 59.68 | 48,879 | +0.01(+0.02%) |
May 16, 2024 | 60.49 | 60.49 | 59.21 | 59.67 | 60,405 | -0.77(-1.27%) |
May 15, 2024 | 59.64 | 60.44 | 59.11 | 60.44 | 74,934 | +1.10(+1.85%) |
May 14, 2024 | 58.34 | 59.51 | 57.81 | 59.34 | 72,518 | +1.71(+2.98%) |
May 13, 2024 | 57.96 | 58.31 | 57.23 | 57.63 | 66,979 | +0.01(+0.02%) |
May 10, 2024 | 58.32 | 58.74 | 56.26 | 57.62 | 64,086 | -0.10(-0.17%) |
May 09, 2024 | 56.03 | 59.95 | 56.03 | 57.72 | 166,470 | +2.68(+4.87%) |
May 08, 2024 | 55.08 | 55.53 | 54.47 | 55.04 | 34,034 | -0.11(-0.20%) |
May 07, 2024 | 54.51 | 55.99 | 54.07 | 55.15 | 104,916 | +1.10(+2.03%) |
May 06, 2024 | 53.36 | 54.39 | 53.14 | 54.05 | 80,198 | +1.25(+2.36%) |
May 03, 2024 | 52.60 | 53.29 | 51.14 | 52.80 | 130,725 | +1.89(+3.72%) |
May 02, 2024 | 49.33 | 51.05 | 49.10 | 50.91 | 65,896 | +1.85(+3.78%) |
May 01, 2024 | 48.21 | 49.39 | 48.21 | 49.06 | 59,641 | +0.50(+1.03%) |
Apr 30, 2024 | 49.08 | 49.08 | 48.19 | 48.56 | 41,371 | -0.66(-1.34%) |
Apr 29, 2024 | 49.10 | 49.30 | 48.42 | 49.22 | 56,093 | +0.29(+0.59%) |
Apr 26, 2024 | 49.26 | 49.26 | 48.55 | 48.93 | 21,005 | +0.08(+0.16%) |
Apr 25, 2024 | 49.15 | 49.54 | 48.46 | 48.85 | 37,948 | -0.72(-1.45%) |
Apr 24, 2024 | 49.85 | 50.08 | 49.50 | 49.56 | 43,631 | -0.57(-1.13%) |
Apr 23, 2024 | 49.61 | 50.68 | 49.37 | 50.13 | 48,971 | +0.45(+0.90%) |
Apr 22, 2024 | 48.86 | 49.91 | 48.76 | 49.68 | 44,952 | +0.65(+1.32%) |
Apr 19, 2024 | 48.63 | 49.65 | 48.36 | 49.04 | 65,139 | +0.20(+0.41%) |
Apr 18, 2024 | 49.33 | 49.73 | 48.71 | 48.84 | 51,240 | -0.29(-0.59%) |
Apr 17, 2024 | 50.71 | 50.84 | 49.08 | 49.13 | 48,918 | -1.20(-2.38%) |
Apr 16, 2024 | 50.23 | 50.63 | 49.78 | 50.32 | 39,585 | +0.02(+0.04%) |
Apr 15, 2024 | 50.20 | 50.66 | 49.93 | 50.30 | 40,680 | +0.18(+0.36%) |
Apr 12, 2024 | 52.03 | 52.03 | 50.03 | 50.12 | 55,878 | -1.96(-3.77%) |
Apr 11, 2024 | 50.97 | 52.11 | 50.51 | 52.09 | 54,320 | +1.12(+2.19%) |
Apr 10, 2024 | 52.36 | 52.91 | 50.89 | 50.97 | 62,784 | -1.99(-3.76%) |
Apr 09, 2024 | 53.13 | 53.43 | 52.43 | 52.96 | 34,451 | +0.12(+0.23%) |
Apr 08, 2024 | 52.99 | 53.65 | 52.68 | 52.84 | 55,432 | +0.21(+0.40%) |
Apr 05, 2024 | 51.93 | 52.83 | 51.69 | 52.63 | 55,314 | +0.81(+1.56%) |
Apr 04, 2024 | 51.34 | 52.72 | 51.06 | 51.83 | 63,665 | +1.33(+2.63%) |
Apr 03, 2024 | 49.83 | 51.14 | 49.81 | 50.50 | 163,125 | +0.25(+0.50%) |
Apr 02, 2024 | 49.62 | 51.00 | 49.56 | 50.25 | 64,839 | +0.78(+1.57%) |