Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 55.62 | 56.00 | 55.43 | 55.68 | 3,463,510 | -0.01(-0.02%) |
Jun 05, 2024 | 55.15 | 55.94 | 55.03 | 55.69 | 3,945,269 | +0.54(+0.98%) |
Jun 04, 2024 | 55.57 | 55.72 | 55.10 | 55.15 | 4,599,987 | -0.92(-1.64%) |
Jun 03, 2024 | 57.55 | 57.59 | 55.44 | 56.07 | 4,696,565 | -1.56(-2.71%) |
May 31, 2024 | 56.63 | 57.75 | 56.59 | 57.63 | 5,920,060 | +0.94(+1.66%) |
May 30, 2024 | 56.30 | 56.85 | 56.28 | 56.69 | 3,217,827 | +0.39(+0.68%) |
May 29, 2024 | 56.80 | 56.91 | 56.28 | 56.30 | 3,005,997 | -1.03(-1.79%) |
May 28, 2024 | 57.19 | 57.65 | 57.06 | 57.33 | 2,524,372 | +0.28(+0.48%) |
May 24, 2024 | 56.59 | 57.11 | 56.58 | 57.06 | 2,708,942 | +0.83(+1.48%) |
May 23, 2024 | 56.79 | 56.82 | 56.13 | 56.23 | 3,465,683 | -0.67(-1.18%) |
May 22, 2024 | 57.81 | 57.94 | 56.59 | 56.90 | 4,911,937 | -1.29(-2.22%) |
May 21, 2024 | 58.46 | 58.57 | 58.09 | 58.19 | 2,280,707 | -0.33(-0.56%) |
May 20, 2024 | 58.38 | 58.72 | 58.08 | 58.52 | 1,938,792 | +0.05(+0.08%) |
May 17, 2024 | 58.34 | 58.49 | 57.98 | 58.47 | 2,701,667 | +0.48(+0.83%) |
May 16, 2024 | 58.32 | 58.69 | 57.80 | 57.98 | 4,931,481 | -0.36(-0.61%) |
May 15, 2024 | 59.31 | 59.46 | 58.25 | 58.34 | 3,584,886 | -0.58(-0.99%) |
May 14, 2024 | 58.83 | 59.21 | 58.79 | 58.92 | 3,560,246 | +0.29(+0.49%) |
May 13, 2024 | 58.77 | 59.19 | 58.51 | 58.64 | 2,285,613 | -0.05(-0.08%) |
May 10, 2024 | 58.96 | 59.40 | 58.56 | 58.69 | 3,091,333 | -0.04(-0.07%) |
May 09, 2024 | 58.03 | 58.86 | 58.03 | 58.72 | 4,260,019 | +0.80(+1.38%) |
May 08, 2024 | 57.23 | 58.61 | 57.23 | 57.92 | 5,011,849 | +0.28(+0.48%) |
May 07, 2024 | 56.91 | 58.41 | 56.67 | 57.65 | 6,291,878 | +1.01(+1.78%) |
May 06, 2024 | 56.56 | 56.67 | 56.03 | 56.64 | 3,910,330 | +0.30(+0.53%) |
May 03, 2024 | 56.49 | 56.73 | 56.06 | 56.34 | 2,575,813 | +0.21(+0.37%) |
May 02, 2024 | 56.87 | 57.06 | 55.70 | 56.14 | 4,508,036 | -0.40(-0.70%) |
May 01, 2024 | 56.34 | 57.24 | 55.74 | 56.53 | 5,180,048 | +0.33(+0.58%) |
Apr 30, 2024 | 56.57 | 57.24 | 56.19 | 56.21 | 5,634,702 | -0.89(-1.56%) |
Apr 29, 2024 | 56.53 | 57.12 | 56.47 | 57.09 | 4,302,253 | +0.50(+0.89%) |
Apr 26, 2024 | 56.95 | 57.50 | 56.45 | 56.59 | 5,642,421 | +0.84(+1.51%) |
Apr 25, 2024 | 57.01 | 57.19 | 54.39 | 55.75 | 7,170,306 | -0.53(-0.95%) |
Apr 24, 2024 | 55.72 | 56.52 | 55.69 | 56.28 | 5,015,709 | +0.24(+0.42%) |
Apr 23, 2024 | 55.96 | 56.41 | 55.76 | 56.05 | 3,137,613 | -0.25(-0.44%) |
Apr 22, 2024 | 55.93 | 56.61 | 55.59 | 56.29 | 3,251,230 | +0.33(+0.58%) |
Apr 19, 2024 | 55.80 | 56.23 | 55.63 | 55.97 | 3,909,784 | +0.17(+0.30%) |
Apr 18, 2024 | 56.60 | 56.60 | 55.36 | 55.80 | 3,903,753 | -0.33(-0.58%) |
Apr 17, 2024 | 56.47 | 56.66 | 55.98 | 56.13 | 2,850,130 | -0.04(-0.07%) |
Apr 16, 2024 | 56.28 | 56.42 | 55.95 | 56.17 | 3,136,186 | -0.45(-0.80%) |
Apr 15, 2024 | 57.52 | 57.95 | 56.22 | 56.62 | 3,933,219 | -0.37(-0.64%) |
Apr 12, 2024 | 57.41 | 57.91 | 56.86 | 56.99 | 3,835,060 | -0.76(-1.32%) |
Apr 11, 2024 | 58.24 | 58.28 | 57.58 | 57.75 | 3,474,372 | -0.39(-0.66%) |
Apr 10, 2024 | 58.49 | 58.91 | 57.66 | 58.13 | 4,304,380 | -1.01(-1.70%) |
Apr 09, 2024 | 59.22 | 59.52 | 58.76 | 59.14 | 3,618,964 | +0.35(+0.59%) |
Apr 08, 2024 | 59.22 | 59.46 | 58.43 | 58.79 | 3,822,526 | -0.17(-0.28%) |
Apr 05, 2024 | 59.26 | 59.26 | 58.37 | 58.96 | 3,910,108 | -0.17(-0.28%) |
Apr 04, 2024 | 59.67 | 59.95 | 58.92 | 59.13 | 5,448,537 | -0.13(-0.22%) |
Apr 03, 2024 | 58.66 | 59.54 | 58.66 | 59.26 | 5,003,019 | +0.69(+1.18%) |
Apr 02, 2024 | 57.62 | 58.65 | 57.30 | 58.57 | 6,408,397 | +1.02(+1.77%) |