Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 52.28 | 54.36 | 52.13 | 53.13 | 791,215 | +0.60(+1.14%) |
Jun 18, 2024 | 53.45 | 54.10 | 51.56 | 52.53 | 861,293 | -1.36(-2.52%) |
Jun 17, 2024 | 54.74 | 55.44 | 53.81 | 53.89 | 676,932 | -1.42(-2.57%) |
Jun 14, 2024 | 53.34 | 55.63 | 53.08 | 55.31 | 775,838 | +1.48(+2.75%) |
Jun 13, 2024 | 53.40 | 54.70 | 53.04 | 53.83 | 622,560 | +0.28(+0.52%) |
Jun 12, 2024 | 54.77 | 56.48 | 53.28 | 53.55 | 760,479 | -0.17(-0.32%) |
Jun 11, 2024 | 52.54 | 53.76 | 52.04 | 53.72 | 442,014 | +1.13(+2.15%) |
Jun 10, 2024 | 53.86 | 54.66 | 52.07 | 52.59 | 573,495 | -1.62(-2.99%) |
Jun 07, 2024 | 53.31 | 54.57 | 52.92 | 54.21 | 428,984 | +0.25(+0.46%) |
Jun 06, 2024 | 53.07 | 54.05 | 52.07 | 53.96 | 632,470 | +0.46(+0.86%) |
Jun 05, 2024 | 54.35 | 54.47 | 52.83 | 53.50 | 504,593 | -0.89(-1.64%) |
Jun 04, 2024 | 55.12 | 55.38 | 54.24 | 54.39 | 411,629 | -1.07(-1.93%) |
Jun 03, 2024 | 55.31 | 56.86 | 55.09 | 55.46 | 763,177 | -0.48(-0.86%) |
May 31, 2024 | 54.33 | 56.00 | 53.85 | 55.94 | 723,404 | +1.63(+3.00%) |
May 30, 2024 | 54.30 | 55.63 | 54.03 | 54.31 | 527,259 | +0.29(+0.54%) |
May 29, 2024 | 54.47 | 54.75 | 53.11 | 54.02 | 751,735 | -1.25(-2.26%) |
May 28, 2024 | 55.81 | 56.69 | 55.01 | 55.27 | 500,373 | -0.97(-1.72%) |
May 24, 2024 | 57.00 | 57.16 | 55.84 | 56.24 | 387,014 | -0.44(-0.78%) |
May 23, 2024 | 57.33 | 57.76 | 56.24 | 56.68 | 493,047 | -0.36(-0.63%) |
May 22, 2024 | 55.49 | 58.03 | 55.49 | 57.04 | 1,004,895 | +1.19(+2.13%) |
May 21, 2024 | 59.38 | 59.62 | 55.62 | 55.85 | 847,894 | -3.76(-6.31%) |
May 20, 2024 | 58.68 | 59.96 | 58.28 | 59.61 | 672,949 | +0.93(+1.58%) |
May 17, 2024 | 58.96 | 58.99 | 57.66 | 58.68 | 613,862 | -0.38(-0.64%) |
May 16, 2024 | 60.18 | 60.46 | 58.36 | 59.06 | 647,437 | -1.12(-1.86%) |
May 15, 2024 | 63.40 | 63.43 | 59.11 | 60.18 | 871,146 | -2.18(-3.50%) |
May 14, 2024 | 59.82 | 62.57 | 59.82 | 62.36 | 1,169,022 | +3.35(+5.68%) |
May 13, 2024 | 55.48 | 59.73 | 55.35 | 59.01 | 1,609,699 | +4.30(+7.86%) |
May 10, 2024 | 56.43 | 57.28 | 53.00 | 54.71 | 2,284,448 | -6.14(-10.09%) |
May 09, 2024 | 60.47 | 61.74 | 59.31 | 60.85 | 893,038 | +0.56(+0.93%) |
May 08, 2024 | 60.41 | 61.49 | 59.66 | 60.29 | 823,827 | +0.08(+0.13%) |
May 07, 2024 | 60.10 | 62.41 | 60.07 | 60.21 | 924,955 | +0.29(+0.48%) |
May 06, 2024 | 60.11 | 60.50 | 59.24 | 59.92 | 538,237 | +0.39(+0.66%) |
May 03, 2024 | 61.82 | 61.82 | 59.27 | 59.53 | 433,806 | -0.68(-1.13%) |
May 02, 2024 | 60.00 | 60.40 | 57.80 | 60.21 | 820,994 | +0.31(+0.52%) |
May 01, 2024 | 59.90 | 61.58 | 59.63 | 59.90 | 984,327 | -0.08(-0.13%) |
Apr 30, 2024 | 59.22 | 60.33 | 58.90 | 59.98 | 1,091,990 | +0.50(+0.84%) |
Apr 29, 2024 | 56.94 | 59.57 | 56.82 | 59.48 | 596,284 | +2.36(+4.13%) |
Apr 26, 2024 | 55.92 | 57.16 | 55.67 | 57.12 | 339,387 | +0.87(+1.55%) |
Apr 25, 2024 | 57.03 | 57.12 | 55.24 | 56.25 | 603,000 | -0.94(-1.64%) |
Apr 24, 2024 | 57.01 | 57.30 | 56.12 | 57.19 | 359,100 | +0.02(+0.03%) |
Apr 23, 2024 | 56.51 | 58.07 | 56.51 | 57.17 | 502,322 | +0.66(+1.17%) |
Apr 22, 2024 | 57.07 | 57.46 | 55.64 | 56.51 | 451,702 | -0.44(-0.77%) |
Apr 19, 2024 | 56.36 | 57.32 | 56.24 | 56.95 | 430,801 | +0.65(+1.15%) |
Apr 18, 2024 | 56.31 | 56.50 | 55.09 | 56.30 | 525,963 | -0.09(-0.16%) |
Apr 17, 2024 | 57.16 | 58.80 | 56.04 | 56.39 | 664,552 | -0.44(-0.77%) |
Apr 16, 2024 | 57.09 | 57.09 | 55.65 | 56.83 | 618,693 | -0.26(-0.46%) |
Apr 15, 2024 | 56.68 | 57.12 | 55.09 | 57.09 | 680,600 | +0.46(+0.81%) |
Apr 12, 2024 | 56.50 | 57.10 | 55.71 | 56.63 | 768,298 | -0.53(-0.93%) |
Apr 11, 2024 | 58.92 | 59.10 | 56.42 | 57.16 | 889,968 | -1.79(-3.04%) |
Apr 10, 2024 | 59.10 | 59.21 | 57.56 | 58.95 | 646,979 | -1.49(-2.47%) |
Apr 09, 2024 | 58.68 | 60.98 | 58.35 | 60.44 | 506,695 | +1.73(+2.95%) |
Apr 08, 2024 | 58.45 | 59.96 | 57.79 | 58.71 | 460,512 | +0.73(+1.26%) |
Apr 05, 2024 | 58.08 | 58.45 | 57.28 | 57.98 | 559,454 | -0.32(-0.55%) |
Apr 04, 2024 | 58.90 | 58.98 | 57.43 | 58.30 | 665,153 | -0.01(-0.02%) |
Apr 03, 2024 | 58.41 | 58.59 | 56.81 | 58.31 | 869,077 | +0.11(+0.19%) |
Apr 02, 2024 | 61.01 | 61.13 | 56.09 | 58.20 | 1,179,677 | -3.91(-6.30%) |