Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 70.20 | 72.49 | 70.01 | 71.75 | 2,567,599 | +0.83(+1.17%) |
Jun 13, 2024 | 70.10 | 71.11 | 69.11 | 70.92 | 1,678,072 | +0.49(+0.70%) |
Jun 12, 2024 | 68.53 | 70.83 | 68.45 | 70.43 | 2,950,830 | +3.54(+5.29%) |
Jun 11, 2024 | 66.48 | 67.95 | 65.92 | 66.89 | 1,641,536 | +0.27(+0.41%) |
Jun 10, 2024 | 64.57 | 67.08 | 64.47 | 66.62 | 1,496,102 | +0.74(+1.12%) |
Jun 07, 2024 | 65.07 | 66.15 | 64.09 | 65.88 | 1,923,588 | -0.15(-0.23%) |
Jun 06, 2024 | 66.98 | 68.30 | 65.96 | 66.03 | 1,776,819 | -0.72(-1.08%) |
Jun 05, 2024 | 66.05 | 67.17 | 65.85 | 66.75 | 1,790,267 | +0.86(+1.31%) |
Jun 04, 2024 | 68.42 | 68.42 | 64.65 | 65.89 | 3,861,351 | -4.21(-6.01%) |
Jun 03, 2024 | 61.05 | 70.33 | 60.49 | 70.10 | 10,881,865 | +13.04(+22.85%) |
May 31, 2024 | 59.18 | 59.94 | 55.22 | 57.06 | 3,957,678 | -2.13(-3.60%) |
May 30, 2024 | 58.30 | 59.34 | 57.20 | 59.19 | 1,298,217 | +1.17(+2.02%) |
May 29, 2024 | 58.01 | 58.89 | 57.74 | 58.02 | 889,140 | -1.01(-1.71%) |
May 28, 2024 | 60.45 | 60.80 | 58.74 | 59.03 | 1,510,859 | -0.64(-1.07%) |
May 24, 2024 | 59.49 | 59.95 | 58.84 | 59.67 | 1,219,954 | +0.61(+1.03%) |
May 23, 2024 | 60.83 | 61.74 | 58.08 | 59.06 | 2,306,452 | +2.00(+3.51%) |
May 22, 2024 | 57.97 | 58.40 | 56.78 | 57.06 | 1,484,351 | -0.76(-1.31%) |
May 21, 2024 | 58.22 | 58.34 | 57.46 | 57.82 | 1,026,741 | -1.07(-1.82%) |
May 20, 2024 | 58.50 | 59.77 | 58.40 | 58.89 | 1,470,633 | +0.76(+1.31%) |
May 17, 2024 | 58.52 | 59.90 | 57.95 | 58.13 | 1,578,594 | -0.20(-0.34%) |
May 16, 2024 | 58.03 | 59.86 | 57.80 | 58.33 | 1,997,296 | +1.25(+2.19%) |
May 15, 2024 | 57.30 | 58.05 | 56.55 | 57.08 | 1,644,453 | +0.43(+0.76%) |
May 14, 2024 | 54.50 | 56.73 | 54.33 | 56.65 | 1,555,205 | +2.28(+4.19%) |
May 13, 2024 | 53.59 | 55.00 | 53.49 | 54.37 | 1,408,086 | +0.68(+1.27%) |
May 10, 2024 | 55.39 | 55.44 | 53.26 | 53.69 | 1,800,087 | -0.83(-1.52%) |
May 09, 2024 | 54.43 | 54.94 | 53.43 | 54.52 | 2,010,376 | -0.18(-0.33%) |
May 08, 2024 | 55.49 | 55.49 | 53.62 | 54.70 | 4,356,817 | -0.60(-1.08%) |
May 07, 2024 | 61.00 | 61.09 | 54.70 | 55.30 | 6,184,085 | -2.62(-4.52%) |
May 06, 2024 | 57.32 | 58.52 | 57.05 | 57.92 | 2,771,214 | +1.41(+2.50%) |
May 03, 2024 | 56.89 | 57.55 | 56.02 | 56.51 | 1,380,657 | +1.15(+2.08%) |
May 02, 2024 | 55.04 | 55.75 | 53.18 | 55.36 | 1,557,101 | +1.02(+1.88%) |
May 01, 2024 | 54.37 | 56.45 | 53.35 | 54.34 | 2,082,467 | -0.29(-0.53%) |
Apr 30, 2024 | 55.49 | 57.02 | 53.60 | 54.63 | 1,725,042 | -1.21(-2.17%) |
Apr 29, 2024 | 54.79 | 56.00 | 53.89 | 55.84 | 1,440,474 | +0.78(+1.42%) |
Apr 26, 2024 | 53.13 | 55.66 | 53.13 | 55.06 | 2,613,125 | +2.18(+4.12%) |
Apr 25, 2024 | 51.60 | 53.58 | 51.15 | 52.88 | 1,585,447 | +0.78(+1.50%) |
Apr 24, 2024 | 53.56 | 54.85 | 52.04 | 52.10 | 1,689,820 | -0.25(-0.48%) |
Apr 23, 2024 | 52.04 | 53.49 | 51.89 | 52.35 | 1,883,516 | +0.84(+1.63%) |
Apr 22, 2024 | 50.28 | 51.87 | 49.52 | 51.51 | 2,212,363 | +2.25(+4.57%) |
Apr 19, 2024 | 50.71 | 51.00 | 48.78 | 49.26 | 3,297,344 | -1.74(-3.41%) |
Apr 18, 2024 | 51.59 | 52.00 | 50.68 | 51.00 | 1,313,838 | -0.81(-1.56%) |
Apr 17, 2024 | 53.11 | 53.77 | 51.77 | 51.81 | 1,623,299 | -1.24(-2.34%) |
Apr 16, 2024 | 52.08 | 53.40 | 51.91 | 53.05 | 1,686,945 | +0.93(+1.78%) |
Apr 15, 2024 | 54.05 | 54.09 | 52.09 | 52.12 | 1,300,030 | -1.48(-2.76%) |
Apr 12, 2024 | 55.23 | 55.30 | 53.08 | 53.60 | 1,944,607 | -2.43(-4.34%) |
Apr 11, 2024 | 56.24 | 58.52 | 55.89 | 56.03 | 1,251,487 | +0.18(+0.32%) |
Apr 10, 2024 | 56.04 | 56.89 | 55.16 | 55.85 | 989,428 | -1.63(-2.84%) |
Apr 09, 2024 | 57.54 | 58.95 | 57.15 | 57.48 | 1,000,821 | +0.09(+0.16%) |
Apr 08, 2024 | 58.43 | 58.86 | 56.98 | 57.39 | 950,503 | -0.25(-0.43%) |
Apr 05, 2024 | 57.77 | 58.21 | 56.92 | 57.64 | 1,365,976 | +0.07(+0.12%) |
Apr 04, 2024 | 60.16 | 60.69 | 57.12 | 57.57 | 1,726,453 | -1.87(-3.15%) |
Apr 03, 2024 | 58.48 | 59.92 | 58.48 | 59.44 | 1,450,372 | +0.54(+0.92%) |
Apr 02, 2024 | 58.51 | 59.02 | 57.48 | 58.90 | 2,093,230 | -1.10(-1.83%) |