Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 59.09 | 60.89 | 58.29 | 58.92 | 1,904,607 | +0.02(+0.03%) |
Jun 27, 2024 | 58.19 | 58.94 | 57.70 | 58.90 | 359,936 | +0.78(+1.34%) |
Jun 26, 2024 | 57.22 | 58.36 | 56.74 | 58.12 | 539,011 | +0.44(+0.76%) |
Jun 25, 2024 | 57.88 | 58.12 | 57.11 | 57.68 | 642,461 | -0.40(-0.69%) |
Jun 24, 2024 | 58.47 | 59.48 | 57.54 | 58.08 | 1,066,679 | -0.66(-1.12%) |
Jun 21, 2024 | 57.58 | 58.97 | 55.82 | 58.74 | 1,602,341 | +1.46(+2.55%) |
Jun 20, 2024 | 58.14 | 59.77 | 57.23 | 57.28 | 851,571 | -1.05(-1.80%) |
Jun 18, 2024 | 58.33 | 59.83 | 58.22 | 58.33 | 981,281 | -0.17(-0.29%) |
Jun 17, 2024 | 58.35 | 60.00 | 57.92 | 58.50 | 677,064 | +0.03(+0.05%) |
Jun 14, 2024 | 58.24 | 58.89 | 57.34 | 58.47 | 382,646 | -0.28(-0.48%) |
Jun 13, 2024 | 61.30 | 62.07 | 56.44 | 58.75 | 693,281 | -3.00(-4.86%) |
Jun 12, 2024 | 62.04 | 64.06 | 61.50 | 61.75 | 671,669 | +0.62(+1.01%) |
Jun 11, 2024 | 61.16 | 61.91 | 60.76 | 61.13 | 519,481 | -0.35(-0.57%) |
Jun 10, 2024 | 60.70 | 61.83 | 60.06 | 61.48 | 658,258 | +0.23(+0.38%) |
Jun 07, 2024 | 61.00 | 61.81 | 60.78 | 61.25 | 457,753 | +0.13(+0.21%) |
Jun 06, 2024 | 61.05 | 62.12 | 60.78 | 61.12 | 424,983 | +0.07(+0.11%) |
Jun 05, 2024 | 58.24 | 62.38 | 58.24 | 61.05 | 650,747 | +2.71(+4.65%) |
Jun 04, 2024 | 58.48 | 59.27 | 58.22 | 58.34 | 369,287 | -0.53(-0.90%) |
Jun 03, 2024 | 58.60 | 59.39 | 58.47 | 58.87 | 469,284 | +0.23(+0.39%) |
May 31, 2024 | 58.97 | 59.19 | 57.86 | 58.64 | 500,996 | -0.23(-0.39%) |
May 30, 2024 | 59.57 | 60.21 | 58.86 | 58.87 | 449,116 | -0.47(-0.79%) |
May 29, 2024 | 58.50 | 59.83 | 57.24 | 59.34 | 364,185 | -0.07(-0.12%) |
May 28, 2024 | 58.98 | 59.93 | 58.60 | 59.41 | 430,222 | +0.87(+1.49%) |
May 24, 2024 | 57.40 | 58.60 | 57.03 | 58.54 | 432,970 | +0.89(+1.54%) |
May 23, 2024 | 58.19 | 58.63 | 57.30 | 57.65 | 438,732 | -0.42(-0.72%) |
May 22, 2024 | 58.25 | 58.77 | 58.02 | 58.07 | 359,341 | -0.16(-0.27%) |
May 21, 2024 | 58.25 | 59.12 | 58.02 | 58.23 | 367,393 | -0.26(-0.44%) |
May 20, 2024 | 57.41 | 58.55 | 57.01 | 58.49 | 276,321 | +1.04(+1.81%) |
May 17, 2024 | 58.05 | 58.59 | 57.11 | 57.45 | 303,107 | -0.13(-0.23%) |
May 16, 2024 | 58.27 | 58.52 | 57.25 | 57.58 | 379,979 | -0.66(-1.13%) |
May 15, 2024 | 57.38 | 58.32 | 56.86 | 58.24 | 360,370 | +1.51(+2.66%) |
May 14, 2024 | 55.72 | 56.78 | 55.72 | 56.73 | 355,800 | +1.01(+1.81%) |
May 13, 2024 | 55.27 | 55.75 | 54.16 | 55.72 | 549,220 | +0.47(+0.85%) |
May 10, 2024 | 53.82 | 55.54 | 53.11 | 55.25 | 639,283 | +1.68(+3.14%) |
May 09, 2024 | 51.05 | 53.90 | 48.06 | 53.57 | 937,356 | +2.94(+5.81%) |
May 08, 2024 | 52.06 | 52.10 | 50.07 | 50.63 | 732,859 | -1.84(-3.51%) |
May 07, 2024 | 52.03 | 52.75 | 51.99 | 52.47 | 496,819 | +0.47(+0.90%) |
May 06, 2024 | 51.55 | 52.59 | 51.46 | 52.00 | 529,841 | +0.80(+1.56%) |
May 03, 2024 | 52.03 | 52.40 | 51.03 | 51.20 | 472,532 | -0.46(-0.89%) |
May 02, 2024 | 51.00 | 51.69 | 50.63 | 51.66 | 743,936 | +1.21(+2.40%) |
May 01, 2024 | 48.59 | 50.57 | 48.29 | 50.45 | 1,019,320 | +1.95(+4.02%) |
Apr 30, 2024 | 48.52 | 49.12 | 48.10 | 48.50 | 361,796 | -0.50(-1.02%) |
Apr 29, 2024 | 48.39 | 49.47 | 48.32 | 49.00 | 324,817 | +0.60(+1.24%) |
Apr 26, 2024 | 48.72 | 49.01 | 48.40 | 48.40 | 289,737 | -0.45(-0.92%) |
Apr 25, 2024 | 48.39 | 48.97 | 47.37 | 48.85 | 313,422 | +0.18(+0.37%) |
Apr 24, 2024 | 48.87 | 49.85 | 48.57 | 48.67 | 497,985 | -0.16(-0.33%) |
Apr 23, 2024 | 47.86 | 49.19 | 47.73 | 48.83 | 349,332 | +1.18(+2.48%) |
Apr 22, 2024 | 47.13 | 47.96 | 46.87 | 47.65 | 364,092 | +1.13(+2.43%) |
Apr 19, 2024 | 47.21 | 47.89 | 46.18 | 46.52 | 594,496 | -1.09(-2.29%) |
Apr 18, 2024 | 47.72 | 48.11 | 47.42 | 47.61 | 421,329 | -0.19(-0.40%) |
Apr 17, 2024 | 48.16 | 48.46 | 47.56 | 47.80 | 408,012 | -0.09(-0.19%) |
Apr 16, 2024 | 47.60 | 48.12 | 46.98 | 47.89 | 442,229 | +0.08(+0.17%) |
Apr 15, 2024 | 48.57 | 49.03 | 47.74 | 47.81 | 414,345 | -0.69(-1.42%) |
Apr 12, 2024 | 49.70 | 49.70 | 48.22 | 48.50 | 409,348 | -0.73(-1.48%) |
Apr 11, 2024 | 48.37 | 49.48 | 48.23 | 49.23 | 424,155 | +0.68(+1.40%) |
Apr 10, 2024 | 47.37 | 48.92 | 46.09 | 48.55 | 615,844 | -0.45(-0.92%) |
Apr 09, 2024 | 48.68 | 49.04 | 47.53 | 49.00 | 421,714 | +0.13(+0.27%) |
Apr 08, 2024 | 49.53 | 49.94 | 48.72 | 48.87 | 299,286 | -0.17(-0.35%) |
Apr 05, 2024 | 47.83 | 49.08 | 47.71 | 49.04 | 280,478 | +1.13(+2.36%) |
Apr 04, 2024 | 49.03 | 49.71 | 47.78 | 47.91 | 487,068 | -0.13(-0.27%) |
Apr 03, 2024 | 47.36 | 48.64 | 47.36 | 48.04 | 424,754 | +0.04(+0.08%) |
Apr 02, 2024 | 47.42 | 48.28 | 46.93 | 48.00 | 462,116 | -0.11(-0.23%) |