Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 52.54 | 54.50 | 52.07 | 54.42 | 2,516,344 | +1.75(+3.32%) |
Jun 20, 2024 | 51.50 | 54.11 | 50.24 | 52.67 | 1,633,454 | +1.93(+3.80%) |
Jun 18, 2024 | 51.07 | 51.31 | 50.34 | 50.74 | 855,892 | -0.13(-0.26%) |
Jun 17, 2024 | 50.14 | 51.12 | 49.46 | 50.87 | 929,538 | +0.49(+0.97%) |
Jun 14, 2024 | 50.47 | 50.52 | 49.84 | 50.38 | 738,744 | -0.79(-1.54%) |
Jun 13, 2024 | 51.19 | 51.24 | 50.42 | 51.17 | 625,033 | -0.12(-0.23%) |
Jun 12, 2024 | 52.75 | 52.75 | 51.19 | 51.29 | 641,410 | -0.18(-0.35%) |
Jun 11, 2024 | 51.61 | 51.77 | 50.78 | 51.47 | 803,670 | -0.66(-1.27%) |
Jun 10, 2024 | 51.83 | 52.14 | 51.20 | 52.13 | 1,219,641 | -0.25(-0.48%) |
Jun 07, 2024 | 52.83 | 53.26 | 52.23 | 52.38 | 657,422 | -1.08(-2.02%) |
Jun 06, 2024 | 53.19 | 53.55 | 52.92 | 53.46 | 617,539 | +0.14(+0.26%) |
Jun 05, 2024 | 53.11 | 53.62 | 52.71 | 53.32 | 575,280 | +0.33(+0.62%) |
Jun 04, 2024 | 54.60 | 54.69 | 52.93 | 52.99 | 936,876 | -2.11(-3.83%) |
Jun 03, 2024 | 56.47 | 56.78 | 55.07 | 55.10 | 807,079 | -1.22(-2.17%) |
May 31, 2024 | 55.50 | 56.36 | 54.92 | 56.32 | 920,050 | +0.98(+1.77%) |
May 30, 2024 | 54.67 | 55.37 | 54.43 | 55.34 | 744,779 | +0.92(+1.69%) |
May 29, 2024 | 54.77 | 55.28 | 54.32 | 54.42 | 431,122 | -0.99(-1.79%) |
May 28, 2024 | 56.07 | 56.07 | 54.82 | 55.41 | 657,197 | -0.43(-0.77%) |
May 24, 2024 | 56.27 | 56.45 | 55.59 | 55.84 | 376,699 | +0.02(+0.04%) |
May 23, 2024 | 56.14 | 56.45 | 54.92 | 55.82 | 816,767 | -0.33(-0.59%) |
May 22, 2024 | 55.98 | 56.63 | 55.78 | 56.15 | 530,352 | -0.23(-0.41%) |
May 21, 2024 | 56.72 | 56.95 | 55.60 | 56.38 | 732,660 | -0.39(-0.69%) |
May 20, 2024 | 57.37 | 57.62 | 56.72 | 56.77 | 1,102,890 | -0.83(-1.44%) |
May 17, 2024 | 58.05 | 58.39 | 57.42 | 57.60 | 420,904 | -0.27(-0.47%) |
May 16, 2024 | 58.44 | 58.64 | 57.83 | 57.87 | 399,478 | -0.51(-0.87%) |
May 15, 2024 | 58.00 | 59.13 | 57.97 | 58.38 | 695,817 | +0.70(+1.21%) |
May 14, 2024 | 57.98 | 57.99 | 57.32 | 57.68 | 466,876 | +0.31(+0.54%) |
May 13, 2024 | 57.48 | 57.88 | 57.27 | 57.37 | 435,808 | +0.08(+0.14%) |
May 10, 2024 | 57.76 | 57.97 | 57.23 | 57.29 | 473,065 | -0.26(-0.45%) |
May 09, 2024 | 56.20 | 57.73 | 56.20 | 57.55 | 634,970 | +1.33(+2.37%) |
May 08, 2024 | 55.76 | 56.41 | 55.76 | 56.22 | 433,563 | -0.05(-0.09%) |
May 07, 2024 | 55.76 | 56.70 | 55.76 | 56.27 | 631,944 | +0.48(+0.86%) |
May 06, 2024 | 56.51 | 56.95 | 55.75 | 55.79 | 649,024 | -0.11(-0.20%) |
May 03, 2024 | 57.04 | 57.19 | 55.36 | 55.90 | 858,037 | -0.56(-0.99%) |
May 02, 2024 | 54.73 | 56.49 | 54.41 | 56.46 | 1,135,842 | +2.27(+4.19%) |
May 01, 2024 | 54.11 | 55.02 | 53.74 | 54.19 | 815,436 | +0.45(+0.84%) |
Apr 30, 2024 | 54.44 | 54.67 | 53.65 | 53.74 | 967,340 | -1.13(-2.06%) |
Apr 29, 2024 | 53.59 | 55.10 | 53.59 | 54.87 | 649,603 | +1.39(+2.60%) |
Apr 26, 2024 | 53.91 | 54.37 | 53.44 | 53.48 | 530,880 | -0.23(-0.43%) |
Apr 25, 2024 | 53.16 | 53.81 | 52.59 | 53.71 | 763,102 | +0.01(+0.02%) |
Apr 24, 2024 | 54.64 | 55.00 | 53.43 | 53.70 | 687,764 | -0.75(-1.38%) |
Apr 23, 2024 | 54.07 | 54.55 | 53.27 | 54.45 | 849,857 | -0.65(-1.18%) |
Apr 22, 2024 | 55.13 | 55.69 | 54.59 | 55.10 | 493,964 | -0.11(-0.20%) |
Apr 19, 2024 | 55.15 | 55.90 | 54.55 | 55.21 | 599,893 | -0.07(-0.13%) |
Apr 18, 2024 | 56.11 | 56.24 | 54.96 | 55.28 | 720,316 | -0.59(-1.06%) |
Apr 17, 2024 | 56.19 | 56.80 | 55.73 | 55.87 | 1,019,701 | +0.64(+1.16%) |
Apr 16, 2024 | 55.07 | 55.47 | 54.30 | 55.23 | 507,318 | -0.53(-0.95%) |
Apr 15, 2024 | 55.80 | 56.22 | 55.05 | 55.76 | 662,941 | +0.56(+1.01%) |
Apr 12, 2024 | 56.46 | 56.75 | 55.01 | 55.20 | 644,049 | -1.36(-2.40%) |
Apr 11, 2024 | 57.28 | 57.28 | 56.31 | 56.56 | 628,483 | -0.66(-1.15%) |
Apr 10, 2024 | 57.16 | 57.81 | 56.30 | 57.22 | 705,346 | -1.03(-1.77%) |
Apr 09, 2024 | 58.83 | 58.99 | 57.78 | 58.25 | 877,625 | +0.43(+0.74%) |
Apr 08, 2024 | 58.47 | 58.48 | 57.56 | 57.82 | 665,845 | -0.06(-0.10%) |
Apr 05, 2024 | 57.26 | 57.98 | 56.91 | 57.88 | 492,260 | +0.46(+0.80%) |
Apr 04, 2024 | 58.56 | 58.56 | 56.94 | 57.42 | 1,045,333 | -0.57(-0.98%) |
Apr 03, 2024 | 58.22 | 58.63 | 57.61 | 57.99 | 894,566 | -0.35(-0.60%) |
Apr 02, 2024 | 58.46 | 58.94 | 57.92 | 58.34 | 891,071 | -0.40(-0.68%) |