Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 60.00 | 60.00 | 59.19 | 59.19 | 8,320 | -0.31(-0.52%) |
Jun 25, 2024 | 60.00 | 60.00 | 58.71 | 59.50 | 3,284 | +0.52(+0.88%) |
Jun 24, 2024 | 58.95 | 59.25 | 56.05 | 58.98 | 7,326 | -0.14(-0.24%) |
Jun 21, 2024 | 58.38 | 59.13 | 58.38 | 59.12 | 1,083 | +2.07(+3.63%) |
Jun 20, 2024 | 60.00 | 60.00 | 57.05 | 57.05 | 582 | -2.85(-4.76%) |
Jun 18, 2024 | 60.00 | 60.00 | 58.75 | 59.90 | 4,232 | +2.45(+4.26%) |
Jun 17, 2024 | 59.75 | 59.75 | 57.28 | 57.45 | 11,922 | +1.50(+2.69%) |
Jun 14, 2024 | 56.55 | 56.55 | 55.95 | 55.95 | 1,027 | -1.67(-2.91%) |
Jun 13, 2024 | 58.56 | 58.56 | 57.08 | 57.62 | 1,332 | -0.38(-0.66%) |
Jun 12, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 402 | +0.00(+0.00%) |
Jun 11, 2024 | 57.81 | 58.00 | 57.81 | 58.00 | 921 | +1.52(+2.70%) |
Jun 10, 2024 | 56.89 | 56.89 | 55.79 | 56.48 | 398 | -0.14(-0.26%) |
Jun 07, 2024 | 56.38 | 56.62 | 56.31 | 56.62 | 4,113 | -0.17(-0.29%) |
Jun 06, 2024 | 57.35 | 57.35 | 55.80 | 56.78 | 815 | +0.28(+0.50%) |
Jun 05, 2024 | 57.97 | 57.97 | 56.50 | 56.50 | 410 | +0.70(+1.26%) |
Jun 04, 2024 | 56.37 | 56.95 | 55.80 | 55.80 | 1,356 | -0.59(-1.04%) |
May 31, 2024 | 56.38 | 62 | -0.04(-0.08%) | |||
May 30, 2024 | 56.72 | 56.72 | 56.42 | 56.42 | 350 | -0.30(-0.52%) |
May 29, 2024 | 57.27 | 57.27 | 56.72 | 56.72 | 5,374 | -1.54(-2.64%) |
May 28, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 2,550 | -0.55(-0.94%) |
May 24, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 640 | -0.54(-0.91%) |
May 23, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 575 | -1.10(-1.82%) |
May 22, 2024 | 58.23 | 60.87 | 58.23 | 60.45 | 6,173 | +2.22(+3.81%) |
May 21, 2024 | 57.52 | 58.23 | 55.33 | 58.23 | 1,021 | +2.13(+3.80%) |
May 20, 2024 | 56.05 | 56.10 | 56.05 | 56.10 | 613 | +0.05(+0.09%) |
May 17, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 925 | -0.70(-1.23%) |
May 16, 2024 | 57.00 | 58.00 | 55.92 | 56.75 | 3,996 | +0.20(+0.35%) |
May 15, 2024 | 54.38 | 56.55 | 54.38 | 56.55 | 629 | +1.50(+2.72%) |
May 14, 2024 | 54.39 | 55.05 | 54.39 | 55.05 | 4,753 | +0.05(+0.09%) |
May 10, 2024 | 55.00 | 72 | -0.67(-1.20%) | |||
May 09, 2024 | 55.67 | 55.67 | 55.27 | 55.67 | 922 | -1.64(-2.86%) |
May 07, 2024 | 57.31 | 140 | -0.27(-0.46%) | |||
May 06, 2024 | 56.00 | 57.58 | 56.00 | 57.58 | 1,080 | +1.58(+2.81%) |
May 03, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 133 | -1.62(-2.81%) |
May 02, 2024 | 57.84 | 57.84 | 56.42 | 57.62 | 2,143 | +0.09(+0.17%) |
May 01, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 431 | -0.24(-0.42%) |
Apr 30, 2024 | 58.20 | 58.51 | 57.02 | 57.77 | 2,519 | +0.81(+1.43%) |
Apr 29, 2024 | 56.86 | 57.86 | 56.86 | 56.95 | 857 | +1.57(+2.84%) |
Apr 26, 2024 | 55.38 | 57.47 | 55.38 | 55.38 | 545 | -1.04(-1.85%) |
Apr 25, 2024 | 57.16 | 57.16 | 56.42 | 56.42 | 681 | -0.47(-0.82%) |
Apr 24, 2024 | 56.41 | 57.61 | 56.00 | 56.89 | 1,514 | +1.89(+3.44%) |
Apr 23, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 1,043 | +0.00(+0.00%) |
Apr 22, 2024 | 53.40 | 55.00 | 53.40 | 55.00 | 2,216 | +2.01(+3.78%) |
Apr 19, 2024 | 52.83 | 53.31 | 52.50 | 52.99 | 1,855 | +1.20(+2.31%) |
Apr 18, 2024 | 52.48 | 52.48 | 51.60 | 51.80 | 2,890 | +0.18(+0.35%) |
Apr 17, 2024 | 52.50 | 52.62 | 51.62 | 51.62 | 12,566 | -1.53(-2.88%) |
Apr 16, 2024 | 53.15 | 53.15 | 52.37 | 53.15 | 591 | -0.25(-0.47%) |
Apr 15, 2024 | 53.60 | 54.10 | 53.40 | 53.40 | 2,841 | +0.29(+0.55%) |
Apr 12, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 226 | -0.90(-1.66%) |
Apr 11, 2024 | 53.93 | 54.01 | 53.72 | 54.01 | 1,425 | +0.34(+0.62%) |
Apr 10, 2024 | 53.93 | 53.93 | 52.62 | 53.67 | 4,514 | +0.07(+0.13%) |
Apr 09, 2024 | 54.38 | 54.38 | 53.50 | 53.60 | 875 | -1.40(-2.55%) |
Apr 08, 2024 | 55.00 | 55.00 | 53.50 | 55.00 | 428 | +2.69(+5.14%) |
Apr 05, 2024 | 53.87 | 53.87 | 52.31 | 52.31 | 378 | -3.69(-6.59%) |
Apr 04, 2024 | 54.34 | 56.66 | 54.34 | 56.00 | 4,214 | +2.83(+5.31%) |
Apr 03, 2024 | 52.31 | 53.17 | 52.31 | 53.17 | 612 | -0.46(-0.85%) |
Apr 02, 2024 | 53.54 | 54.00 | 53.50 | 53.63 | 16,448 | -4.18(-7.23%) |