Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 55.74 | 55.91 | 54.06 | 55.10 | 1,797,949 | -0.22(-0.40%) |
Jun 27, 2024 | 54.71 | 55.44 | 54.56 | 55.32 | 1,071,909 | +0.78(+1.43%) |
Jun 26, 2024 | 53.61 | 54.85 | 53.57 | 54.54 | 966,266 | +0.60(+1.11%) |
Jun 25, 2024 | 54.53 | 54.67 | 53.48 | 53.94 | 1,166,190 | -0.65(-1.19%) |
Jun 24, 2024 | 53.86 | 55.70 | 53.69 | 54.59 | 1,645,412 | +0.76(+1.41%) |
Jun 21, 2024 | 52.86 | 54.02 | 52.80 | 53.83 | 2,999,376 | +1.15(+2.18%) |
Jun 20, 2024 | 53.64 | 55.73 | 51.62 | 52.68 | 3,692,714 | -1.07(-1.99%) |
Jun 18, 2024 | 54.50 | 54.90 | 53.62 | 53.75 | 934,385 | -0.71(-1.30%) |
Jun 17, 2024 | 53.43 | 54.71 | 53.33 | 54.46 | 790,139 | +0.79(+1.47%) |
Jun 14, 2024 | 53.90 | 54.16 | 53.18 | 53.67 | 835,818 | -0.68(-1.25%) |
Jun 13, 2024 | 54.20 | 54.56 | 53.77 | 54.35 | 900,188 | +0.08(+0.15%) |
Jun 12, 2024 | 53.41 | 54.48 | 53.37 | 54.27 | 1,267,140 | +1.62(+3.09%) |
Jun 11, 2024 | 52.01 | 52.89 | 51.50 | 52.65 | 747,182 | +0.41(+0.78%) |
Jun 10, 2024 | 52.19 | 52.61 | 52.01 | 52.24 | 1,052,293 | -0.61(-1.15%) |
Jun 07, 2024 | 52.80 | 53.27 | 52.56 | 52.84 | 905,669 | -0.34(-0.64%) |
Jun 06, 2024 | 53.07 | 53.49 | 52.79 | 53.18 | 741,837 | +0.02(+0.04%) |
Jun 05, 2024 | 53.86 | 53.93 | 52.83 | 53.16 | 1,044,938 | -0.62(-1.15%) |
Jun 04, 2024 | 53.54 | 53.94 | 53.23 | 53.78 | 1,556,072 | +0.01(+0.02%) |
Jun 03, 2024 | 53.55 | 53.87 | 52.63 | 53.77 | 850,586 | +0.62(+1.16%) |
May 31, 2024 | 51.51 | 53.28 | 51.42 | 53.15 | 1,459,418 | +2.04(+4.00%) |
May 30, 2024 | 50.84 | 51.29 | 50.48 | 51.11 | 1,155,996 | +0.69(+1.36%) |
May 29, 2024 | 49.58 | 50.48 | 49.19 | 50.42 | 1,244,452 | +0.22(+0.44%) |
May 28, 2024 | 51.60 | 51.60 | 50.01 | 50.20 | 1,282,773 | -1.40(-2.70%) |
May 24, 2024 | 51.82 | 51.89 | 51.34 | 51.60 | 969,503 | +0.25(+0.49%) |
May 23, 2024 | 53.30 | 53.40 | 51.29 | 51.35 | 1,380,028 | -1.86(-3.50%) |
May 22, 2024 | 54.87 | 54.94 | 53.11 | 53.21 | 1,490,659 | -1.68(-3.07%) |
May 21, 2024 | 54.87 | 55.24 | 54.53 | 54.90 | 880,788 | -0.06(-0.11%) |
May 20, 2024 | 54.98 | 55.11 | 54.28 | 54.96 | 734,393 | +0.12(+0.22%) |
May 17, 2024 | 54.82 | 55.09 | 54.54 | 54.84 | 1,164,715 | -0.06(-0.11%) |
May 16, 2024 | 55.26 | 55.90 | 54.81 | 54.90 | 726,414 | -0.33(-0.60%) |
May 15, 2024 | 55.17 | 55.64 | 54.83 | 55.23 | 1,059,859 | +0.42(+0.76%) |
May 14, 2024 | 54.87 | 55.03 | 53.92 | 54.81 | 847,056 | +0.40(+0.73%) |
May 13, 2024 | 54.99 | 55.27 | 54.28 | 54.41 | 801,893 | +0.68(+1.26%) |
May 10, 2024 | 54.01 | 54.28 | 53.69 | 53.73 | 587,584 | -0.22(-0.41%) |
May 09, 2024 | 53.27 | 54.28 | 52.85 | 53.95 | 1,447,334 | +0.87(+1.63%) |
May 08, 2024 | 53.95 | 54.15 | 52.92 | 53.08 | 1,323,259 | -1.18(-2.17%) |
May 07, 2024 | 54.73 | 55.08 | 54.13 | 54.26 | 919,967 | -0.49(-0.89%) |
May 06, 2024 | 54.53 | 55.02 | 54.09 | 54.75 | 1,006,264 | +0.80(+1.48%) |
May 03, 2024 | 54.77 | 54.83 | 53.65 | 53.95 | 976,171 | -0.04(-0.07%) |
May 02, 2024 | 54.25 | 54.25 | 53.09 | 53.99 | 1,334,865 | +0.81(+1.52%) |
May 01, 2024 | 52.58 | 54.04 | 52.37 | 53.18 | 1,554,057 | -0.16(-0.30%) |
Apr 30, 2024 | 53.44 | 54.11 | 52.41 | 53.34 | 1,796,846 | -0.44(-0.82%) |
Apr 29, 2024 | 53.06 | 54.72 | 53.06 | 53.78 | 1,750,788 | +0.77(+1.45%) |
Apr 26, 2024 | 53.97 | 55.05 | 52.32 | 53.01 | 6,846,709 | -9.68(-15.44%) |
Apr 25, 2024 | 63.23 | 63.44 | 62.56 | 62.69 | 958,973 | -0.70(-1.10%) |
Apr 24, 2024 | 63.47 | 63.74 | 62.88 | 63.39 | 651,095 | -0.01(-0.02%) |
Apr 23, 2024 | 63.56 | 63.85 | 62.91 | 63.40 | 715,210 | +0.36(+0.57%) |
Apr 22, 2024 | 62.89 | 63.55 | 62.60 | 63.04 | 652,344 | +0.58(+0.93%) |
Apr 19, 2024 | 62.71 | 63.16 | 62.32 | 62.46 | 1,021,833 | -0.27(-0.43%) |
Apr 18, 2024 | 63.52 | 63.70 | 62.64 | 62.73 | 736,200 | -0.76(-1.19%) |
Apr 17, 2024 | 65.14 | 65.16 | 63.47 | 63.49 | 921,087 | -0.97(-1.50%) |
Apr 16, 2024 | 64.08 | 64.87 | 63.87 | 64.46 | 563,992 | +0.10(+0.15%) |
Apr 15, 2024 | 64.80 | 65.57 | 64.23 | 64.36 | 540,074 | +0.16(+0.25%) |
Apr 12, 2024 | 64.67 | 64.87 | 64.03 | 64.20 | 705,044 | -1.04(-1.59%) |
Apr 11, 2024 | 64.86 | 65.45 | 64.26 | 65.24 | 672,046 | +0.36(+0.55%) |
Apr 10, 2024 | 65.44 | 65.62 | 64.57 | 64.88 | 477,067 | -1.57(-2.36%) |
Apr 09, 2024 | 65.98 | 66.79 | 65.75 | 66.44 | 623,890 | +0.66(+1.00%) |
Apr 08, 2024 | 66.35 | 66.66 | 65.63 | 65.78 | 686,712 | -0.14(-0.21%) |
Apr 05, 2024 | 65.52 | 66.20 | 65.50 | 65.92 | 647,436 | +0.47(+0.72%) |
Apr 04, 2024 | 67.20 | 67.36 | 65.14 | 65.46 | 761,667 | -1.20(-1.79%) |
Apr 03, 2024 | 66.29 | 67.29 | 66.29 | 66.65 | 807,075 | +0.20(+0.30%) |
Apr 02, 2024 | 66.63 | 66.90 | 66.12 | 66.45 | 873,368 | -1.01(-1.49%) |