Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 54.57 | 55.91 | 53.64 | 54.62 | 737,962 | -0.65(-1.18%) |
Jun 13, 2024 | 54.52 | 55.72 | 53.56 | 55.27 | 561,183 | -0.68(-1.22%) |
Jun 12, 2024 | 55.29 | 56.70 | 55.05 | 55.95 | 524,682 | +1.74(+3.21%) |
Jun 11, 2024 | 53.89 | 54.73 | 53.00 | 54.21 | 411,090 | -0.15(-0.28%) |
Jun 10, 2024 | 56.06 | 56.45 | 53.90 | 54.36 | 619,919 | -2.24(-3.96%) |
Jun 07, 2024 | 57.17 | 57.74 | 56.56 | 56.60 | 423,028 | -0.87(-1.51%) |
Jun 06, 2024 | 56.77 | 57.70 | 56.07 | 57.47 | 386,379 | +0.51(+0.90%) |
Jun 05, 2024 | 56.35 | 57.48 | 56.31 | 56.96 | 350,771 | +0.77(+1.38%) |
Jun 04, 2024 | 56.38 | 57.45 | 55.59 | 56.19 | 585,417 | -0.67(-1.19%) |
Jun 03, 2024 | 54.92 | 57.56 | 54.46 | 56.86 | 643,102 | +1.93(+3.50%) |
May 31, 2024 | 52.88 | 55.31 | 52.73 | 54.94 | 596,002 | +2.27(+4.31%) |
May 30, 2024 | 52.50 | 52.84 | 51.76 | 52.66 | 494,283 | +0.44(+0.84%) |
May 29, 2024 | 52.85 | 53.77 | 52.20 | 52.23 | 450,296 | -1.21(-2.27%) |
May 28, 2024 | 53.30 | 54.79 | 53.17 | 53.44 | 666,702 | +0.26(+0.49%) |
May 24, 2024 | 52.74 | 53.77 | 52.60 | 53.18 | 568,321 | +0.56(+1.06%) |
May 23, 2024 | 53.59 | 53.60 | 52.32 | 52.62 | 577,910 | -0.96(-1.80%) |
May 22, 2024 | 52.11 | 54.55 | 51.84 | 53.59 | 739,365 | +1.54(+2.96%) |
May 21, 2024 | 53.34 | 53.86 | 51.68 | 52.05 | 551,578 | -1.65(-3.07%) |
May 20, 2024 | 52.68 | 54.13 | 52.29 | 53.70 | 666,500 | +1.25(+2.38%) |
May 17, 2024 | 54.77 | 54.77 | 52.41 | 52.44 | 720,225 | -2.38(-4.34%) |
May 16, 2024 | 53.41 | 55.66 | 53.35 | 54.83 | 906,411 | +1.83(+3.45%) |
May 15, 2024 | 53.81 | 54.05 | 51.61 | 53.00 | 917,435 | +0.34(+0.64%) |
May 14, 2024 | 54.39 | 58.63 | 52.25 | 52.66 | 1,740,660 | +0.00(+0.00%) |
May 13, 2024 | 53.01 | 53.78 | 52.44 | 52.66 | 958,482 | +0.26(+0.49%) |
May 10, 2024 | 53.70 | 54.34 | 52.23 | 52.41 | 800,356 | -0.98(-1.84%) |
May 09, 2024 | 54.80 | 55.07 | 53.35 | 53.39 | 762,078 | -1.42(-2.59%) |
May 08, 2024 | 53.73 | 54.96 | 53.49 | 54.81 | 412,372 | +0.31(+0.56%) |
May 07, 2024 | 54.54 | 55.19 | 54.11 | 54.50 | 374,805 | +0.01(+0.02%) |
May 06, 2024 | 54.96 | 55.66 | 54.08 | 54.49 | 596,363 | -0.32(-0.58%) |
May 03, 2024 | 55.57 | 55.99 | 54.09 | 54.81 | 429,248 | +0.58(+1.06%) |
May 02, 2024 | 56.31 | 56.31 | 53.30 | 54.23 | 639,621 | -0.60(-1.09%) |
May 01, 2024 | 56.57 | 56.64 | 54.76 | 54.83 | 697,344 | -1.81(-3.19%) |
Apr 30, 2024 | 57.26 | 58.30 | 56.62 | 56.63 | 444,226 | -0.91(-1.59%) |
Apr 29, 2024 | 58.44 | 59.16 | 57.37 | 57.55 | 455,457 | -0.79(-1.36%) |
Apr 26, 2024 | 57.71 | 58.80 | 57.66 | 58.34 | 298,338 | +0.35(+0.60%) |
Apr 25, 2024 | 58.06 | 58.55 | 57.63 | 57.99 | 315,115 | -0.41(-0.70%) |
Apr 24, 2024 | 58.01 | 59.45 | 57.85 | 58.40 | 441,514 | +0.44(+0.75%) |
Apr 23, 2024 | 58.74 | 58.85 | 57.68 | 57.96 | 631,353 | -1.08(-1.83%) |
Apr 22, 2024 | 59.56 | 60.01 | 57.22 | 59.04 | 710,124 | -0.14(-0.23%) |
Apr 19, 2024 | 57.42 | 59.40 | 57.30 | 59.18 | 667,376 | +1.47(+2.54%) |
Apr 18, 2024 | 58.44 | 58.55 | 57.66 | 57.71 | 470,036 | -0.72(-1.24%) |
Apr 17, 2024 | 60.98 | 61.22 | 58.35 | 58.44 | 412,132 | -1.97(-3.27%) |
Apr 16, 2024 | 58.63 | 60.76 | 58.22 | 60.41 | 473,627 | +1.29(+2.18%) |
Apr 15, 2024 | 59.18 | 60.02 | 58.51 | 59.12 | 382,939 | +0.03(+0.05%) |
Apr 12, 2024 | 59.66 | 60.04 | 58.84 | 59.09 | 504,070 | -1.07(-1.78%) |
Apr 11, 2024 | 61.53 | 61.78 | 59.90 | 60.17 | 459,293 | -0.44(-0.72%) |
Apr 10, 2024 | 60.13 | 60.84 | 59.45 | 60.60 | 447,787 | -0.57(-0.92%) |
Apr 09, 2024 | 60.17 | 61.76 | 59.33 | 61.17 | 618,256 | +1.07(+1.78%) |
Apr 08, 2024 | 61.12 | 61.12 | 59.99 | 60.10 | 868,484 | -0.68(-1.13%) |
Apr 05, 2024 | 62.13 | 62.57 | 60.56 | 60.78 | 665,979 | -1.24(-2.00%) |
Apr 04, 2024 | 64.36 | 64.78 | 61.79 | 62.02 | 603,143 | -1.96(-3.07%) |
Apr 03, 2024 | 64.50 | 65.08 | 63.75 | 63.99 | 424,830 | -0.68(-1.06%) |
Apr 02, 2024 | 66.47 | 66.47 | 64.06 | 64.67 | 446,271 | -2.38(-3.55%) |