Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 60.57 | 62.68 | 60.05 | 60.53 | 1,710,829 | +0.90(+1.51%) |
Jun 27, 2024 | 59.48 | 60.73 | 58.73 | 59.63 | 589,093 | +0.10(+0.17%) |
Jun 26, 2024 | 59.28 | 61.15 | 59.01 | 59.53 | 916,670 | -0.12(-0.20%) |
Jun 25, 2024 | 57.90 | 59.76 | 57.29 | 59.65 | 487,189 | +1.99(+3.45%) |
Jun 24, 2024 | 57.33 | 58.56 | 56.95 | 57.66 | 424,055 | -0.29(-0.50%) |
Jun 21, 2024 | 57.43 | 57.97 | 55.33 | 57.95 | 1,535,085 | +0.29(+0.50%) |
Jun 20, 2024 | 59.98 | 60.73 | 57.27 | 57.66 | 489,097 | -2.32(-3.87%) |
Jun 18, 2024 | 58.53 | 61.34 | 58.12 | 59.98 | 490,520 | +1.44(+2.46%) |
Jun 17, 2024 | 57.49 | 58.70 | 56.82 | 58.54 | 666,582 | +1.11(+1.93%) |
Jun 14, 2024 | 56.71 | 57.56 | 56.54 | 57.43 | 517,362 | -0.33(-0.57%) |
Jun 13, 2024 | 56.93 | 57.87 | 56.24 | 57.76 | 499,751 | +0.44(+0.77%) |
Jun 12, 2024 | 56.65 | 58.13 | 56.00 | 57.32 | 481,150 | +2.08(+3.77%) |
Jun 11, 2024 | 53.71 | 55.24 | 53.47 | 55.24 | 673,934 | +1.16(+2.14%) |
Jun 10, 2024 | 52.56 | 54.41 | 52.56 | 54.08 | 389,772 | +0.61(+1.14%) |
Jun 07, 2024 | 54.48 | 54.65 | 53.17 | 53.47 | 266,054 | -1.22(-2.23%) |
Jun 06, 2024 | 55.51 | 55.74 | 54.26 | 54.69 | 329,193 | -1.11(-1.99%) |
Jun 05, 2024 | 54.28 | 56.25 | 53.99 | 55.80 | 459,145 | +2.64(+4.97%) |
Jun 04, 2024 | 53.50 | 53.55 | 52.54 | 53.16 | 674,444 | -0.36(-0.67%) |
Jun 03, 2024 | 54.85 | 55.27 | 52.71 | 53.52 | 558,416 | -1.20(-2.19%) |
May 31, 2024 | 56.96 | 57.23 | 53.69 | 54.72 | 1,063,034 | -2.24(-3.93%) |
May 30, 2024 | 56.65 | 57.68 | 56.14 | 56.96 | 691,361 | +0.44(+0.78%) |
May 29, 2024 | 57.08 | 57.63 | 56.39 | 56.52 | 360,376 | -2.18(-3.71%) |
May 28, 2024 | 58.33 | 58.74 | 57.35 | 58.70 | 374,497 | +0.30(+0.51%) |
May 24, 2024 | 59.16 | 59.31 | 58.18 | 58.40 | 349,247 | -0.26(-0.44%) |
May 23, 2024 | 60.78 | 60.78 | 57.88 | 58.66 | 824,924 | -0.93(-1.56%) |
May 22, 2024 | 58.83 | 60.67 | 58.83 | 59.59 | 827,269 | +1.30(+2.23%) |
May 21, 2024 | 56.85 | 58.52 | 56.78 | 58.29 | 535,107 | +0.74(+1.29%) |
May 20, 2024 | 55.63 | 57.78 | 55.55 | 57.55 | 635,279 | +1.84(+3.30%) |
May 17, 2024 | 55.19 | 56.08 | 54.94 | 55.71 | 577,870 | +1.17(+2.15%) |
May 16, 2024 | 54.40 | 54.95 | 53.95 | 54.54 | 909,853 | -0.26(-0.47%) |
May 15, 2024 | 55.77 | 55.77 | 54.50 | 54.80 | 638,694 | -0.28(-0.51%) |
May 14, 2024 | 55.24 | 55.63 | 54.84 | 55.08 | 500,747 | +0.06(+0.11%) |
May 13, 2024 | 56.55 | 56.97 | 54.89 | 55.02 | 430,664 | -1.43(-2.53%) |
May 10, 2024 | 57.07 | 57.39 | 55.99 | 56.45 | 443,577 | -0.20(-0.35%) |
May 09, 2024 | 56.20 | 57.24 | 55.62 | 56.65 | 538,355 | +0.51(+0.91%) |
May 08, 2024 | 55.25 | 56.16 | 54.71 | 56.14 | 391,860 | +0.11(+0.20%) |
May 07, 2024 | 55.47 | 56.98 | 55.21 | 56.03 | 705,761 | +0.76(+1.38%) |
May 06, 2024 | 53.97 | 55.43 | 53.37 | 55.27 | 745,502 | +1.27(+2.35%) |
May 03, 2024 | 52.57 | 54.27 | 51.05 | 54.00 | 1,045,249 | +2.25(+4.35%) |
May 02, 2024 | 48.00 | 51.90 | 47.72 | 51.75 | 1,821,918 | +7.76(+17.64%) |