Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 52.72 | 53.83 | 52.01 | 53.76 | 809,799 | +0.87(+1.64%) |
Jun 14, 2024 | 53.71 | 53.73 | 51.65 | 52.89 | 1,218,447 | -1.87(-3.41%) |
Jun 13, 2024 | 54.86 | 55.09 | 54.00 | 54.76 | 692,848 | -0.48(-0.87%) |
Jun 12, 2024 | 57.49 | 58.55 | 55.17 | 55.24 | 761,347 | -0.51(-0.91%) |
Jun 11, 2024 | 55.96 | 56.46 | 55.15 | 55.75 | 712,083 | -0.77(-1.36%) |
Jun 10, 2024 | 56.00 | 57.52 | 55.97 | 56.52 | 378,815 | -0.14(-0.25%) |
Jun 07, 2024 | 56.58 | 57.38 | 56.24 | 56.66 | 412,515 | -0.39(-0.68%) |
Jun 06, 2024 | 57.02 | 57.78 | 56.64 | 57.05 | 592,378 | -0.25(-0.44%) |
Jun 05, 2024 | 56.25 | 57.93 | 55.63 | 57.30 | 809,429 | +1.43(+2.55%) |
Jun 04, 2024 | 56.53 | 57.13 | 55.42 | 55.87 | 1,103,386 | -1.25(-2.18%) |
Jun 03, 2024 | 60.09 | 60.22 | 55.49 | 57.12 | 1,404,793 | -2.37(-3.99%) |
May 31, 2024 | 59.53 | 59.63 | 58.23 | 59.49 | 761,832 | +0.39(+0.66%) |
May 30, 2024 | 58.29 | 59.86 | 58.07 | 59.10 | 707,948 | +1.13(+1.94%) |
May 29, 2024 | 58.93 | 59.19 | 57.48 | 57.98 | 720,507 | -1.68(-2.82%) |
May 28, 2024 | 61.01 | 61.26 | 59.39 | 59.66 | 627,581 | -1.13(-1.85%) |
May 24, 2024 | 60.76 | 61.03 | 60.10 | 60.79 | 478,857 | +0.44(+0.73%) |
May 23, 2024 | 62.02 | 62.02 | 59.74 | 60.35 | 610,014 | -1.33(-2.15%) |
May 22, 2024 | 61.56 | 62.08 | 61.22 | 61.68 | 353,284 | -0.29(-0.47%) |
May 21, 2024 | 61.64 | 62.05 | 61.20 | 61.97 | 352,162 | +0.20(+0.32%) |
May 20, 2024 | 60.93 | 61.82 | 60.44 | 61.77 | 374,597 | +0.79(+1.29%) |
May 17, 2024 | 60.20 | 61.17 | 59.94 | 60.98 | 467,539 | +0.83(+1.38%) |
May 16, 2024 | 62.37 | 62.37 | 60.08 | 60.15 | 593,278 | -2.74(-4.36%) |
May 15, 2024 | 64.31 | 64.31 | 62.66 | 62.89 | 808,789 | -0.35(-0.55%) |
May 14, 2024 | 62.70 | 63.62 | 62.46 | 63.24 | 556,487 | +1.42(+2.29%) |
May 13, 2024 | 62.35 | 62.86 | 61.67 | 61.83 | 482,430 | -0.36(-0.58%) |
May 10, 2024 | 61.20 | 62.19 | 61.06 | 62.19 | 524,143 | +1.36(+2.23%) |
May 09, 2024 | 59.53 | 60.88 | 58.80 | 60.83 | 449,588 | +1.58(+2.66%) |
May 08, 2024 | 59.59 | 60.06 | 59.21 | 59.25 | 811,658 | -1.06(-1.75%) |
May 07, 2024 | 59.75 | 60.68 | 59.57 | 60.31 | 789,040 | +0.79(+1.32%) |
May 06, 2024 | 59.05 | 59.73 | 58.50 | 59.52 | 740,926 | +1.35(+2.31%) |
May 03, 2024 | 58.13 | 59.09 | 57.28 | 58.18 | 612,408 | +0.89(+1.55%) |
May 02, 2024 | 55.83 | 57.30 | 55.09 | 57.29 | 778,452 | +1.67(+3.01%) |
May 01, 2024 | 56.23 | 56.50 | 54.91 | 55.62 | 1,038,881 | -0.27(-0.48%) |
Apr 30, 2024 | 58.09 | 58.10 | 55.37 | 55.88 | 1,186,978 | -2.89(-4.92%) |
Apr 29, 2024 | 60.52 | 60.52 | 57.76 | 58.78 | 1,226,440 | -0.64(-1.07%) |
Apr 26, 2024 | 61.26 | 62.10 | 56.16 | 59.41 | 2,153,705 | -0.31(-0.52%) |
Apr 25, 2024 | 59.48 | 60.09 | 57.63 | 59.72 | 1,962,391 | -0.74(-1.22%) |
Apr 24, 2024 | 60.66 | 61.09 | 59.38 | 60.46 | 1,127,899 | -0.36(-0.59%) |
Apr 23, 2024 | 60.91 | 62.33 | 60.78 | 60.82 | 744,051 | +0.27(+0.44%) |
Apr 22, 2024 | 60.32 | 61.28 | 59.62 | 60.55 | 618,874 | +0.48(+0.80%) |
Apr 19, 2024 | 59.39 | 60.28 | 58.89 | 60.07 | 908,858 | +0.48(+0.80%) |
Apr 18, 2024 | 60.92 | 61.70 | 59.48 | 59.59 | 866,664 | -0.94(-1.55%) |
Apr 17, 2024 | 62.29 | 62.38 | 60.22 | 60.53 | 899,385 | -1.36(-2.19%) |
Apr 16, 2024 | 61.61 | 62.49 | 60.95 | 61.89 | 533,591 | -0.39(-0.62%) |
Apr 15, 2024 | 63.91 | 64.75 | 61.98 | 62.28 | 918,506 | -0.91(-1.44%) |
Apr 12, 2024 | 63.36 | 64.11 | 62.85 | 63.18 | 821,689 | -0.94(-1.46%) |
Apr 11, 2024 | 64.21 | 64.38 | 63.20 | 64.12 | 802,696 | -0.18(-0.28%) |
Apr 10, 2024 | 63.32 | 64.82 | 62.67 | 64.30 | 941,175 | -0.93(-1.42%) |
Apr 09, 2024 | 65.07 | 65.34 | 64.08 | 65.23 | 546,675 | +0.42(+0.65%) |
Apr 08, 2024 | 65.30 | 65.38 | 64.42 | 64.81 | 514,283 | -0.10(-0.15%) |
Apr 05, 2024 | 64.44 | 65.70 | 64.31 | 64.91 | 551,610 | +0.64(+0.99%) |
Apr 04, 2024 | 64.81 | 65.23 | 63.76 | 64.27 | 699,808 | -0.53(-0.82%) |
Apr 03, 2024 | 63.41 | 64.81 | 63.41 | 64.80 | 627,564 | +1.86(+2.96%) |
Apr 02, 2024 | 62.53 | 62.99 | 61.88 | 62.93 | 611,016 | +0.02(+0.03%) |