Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 57.93 | 58.09 | 56.65 | 56.81 | 46,208 | -0.71(-1.23%) |
Jun 27, 2024 | 57.01 | 57.58 | 56.50 | 57.52 | 60,914 | +0.60(+1.06%) |
Jun 26, 2024 | 57.46 | 57.46 | 56.63 | 56.92 | 56,652 | -0.27(-0.47%) |
Jun 25, 2024 | 56.47 | 57.39 | 56.39 | 57.19 | 110,604 | +0.66(+1.16%) |
Jun 24, 2024 | 56.65 | 56.99 | 55.91 | 56.53 | 51,764 | +0.03(+0.05%) |
Jun 21, 2024 | 56.65 | 56.83 | 55.79 | 56.50 | 117,271 | -0.35(-0.61%) |
Jun 20, 2024 | 57.92 | 58.41 | 56.15 | 56.85 | 307,262 | -1.08(-1.86%) |
Jun 18, 2024 | 57.53 | 58.28 | 57.38 | 57.92 | 82,687 | +0.71(+1.24%) |
Jun 17, 2024 | 58.27 | 58.35 | 56.96 | 57.22 | 190,421 | -1.03(-1.76%) |
Jun 14, 2024 | 58.57 | 58.62 | 57.82 | 58.24 | 163,321 | -0.43(-0.73%) |
Jun 13, 2024 | 60.22 | 60.22 | 57.78 | 58.67 | 466,242 | +1.15(+1.99%) |
Jun 12, 2024 | 56.98 | 58.29 | 56.98 | 57.53 | 252,098 | +0.62(+1.09%) |
Jun 11, 2024 | 57.65 | 57.65 | 56.74 | 56.91 | 172,649 | -1.06(-1.82%) |
Jun 10, 2024 | 56.98 | 58.17 | 56.14 | 57.96 | 392,418 | +1.06(+1.86%) |
Jun 07, 2024 | 57.28 | 57.63 | 56.55 | 56.91 | 159,161 | -0.63(-1.09%) |
Jun 06, 2024 | 58.66 | 58.66 | 57.37 | 57.53 | 203,324 | -0.70(-1.20%) |
Jun 05, 2024 | 58.89 | 58.89 | 57.01 | 58.23 | 491,372 | -0.05(-0.09%) |
Jun 04, 2024 | 60.23 | 60.49 | 57.89 | 58.28 | 380,606 | -2.70(-4.43%) |
Jun 03, 2024 | 63.07 | 63.21 | 60.70 | 60.98 | 293,560 | -1.54(-2.47%) |
May 31, 2024 | 63.54 | 63.54 | 61.49 | 62.53 | 191,267 | -0.62(-0.98%) |
May 30, 2024 | 61.08 | 63.31 | 60.98 | 63.14 | 469,964 | +2.14(+3.51%) |
May 29, 2024 | 60.16 | 61.06 | 59.71 | 61.00 | 299,414 | +0.41(+0.67%) |
May 28, 2024 | 60.12 | 61.09 | 59.62 | 60.59 | 193,460 | +1.34(+2.25%) |
May 24, 2024 | 58.70 | 60.33 | 58.30 | 59.26 | 291,712 | +0.56(+0.95%) |
May 23, 2024 | 61.27 | 61.27 | 58.56 | 58.70 | 320,217 | -2.01(-3.31%) |
May 22, 2024 | 63.63 | 63.63 | 60.44 | 60.71 | 511,327 | -2.89(-4.54%) |
May 21, 2024 | 64.47 | 64.69 | 63.06 | 63.60 | 307,888 | -0.93(-1.44%) |
May 20, 2024 | 64.26 | 64.70 | 63.28 | 64.53 | 303,323 | +0.77(+1.20%) |
May 17, 2024 | 63.56 | 64.35 | 63.46 | 63.76 | 160,640 | +0.33(+0.52%) |
May 16, 2024 | 63.92 | 63.99 | 62.92 | 63.43 | 113,178 | -0.33(-0.52%) |
May 15, 2024 | 62.41 | 64.06 | 62.29 | 63.76 | 272,575 | +1.57(+2.53%) |
May 14, 2024 | 61.47 | 62.49 | 60.78 | 62.19 | 327,378 | +0.95(+1.55%) |
May 13, 2024 | 62.53 | 62.57 | 60.78 | 61.24 | 261,019 | -0.82(-1.32%) |
May 10, 2024 | 63.76 | 63.81 | 61.77 | 62.06 | 273,533 | -0.99(-1.56%) |
May 09, 2024 | 64.29 | 64.29 | 62.37 | 63.04 | 304,865 | -0.48(-0.75%) |
May 08, 2024 | 63.31 | 64.46 | 62.77 | 63.52 | 569,304 | +0.40(+0.63%) |
May 07, 2024 | 65.58 | 65.58 | 62.77 | 63.12 | 444,230 | +0.03(+0.05%) |
May 06, 2024 | 62.25 | 63.48 | 61.43 | 63.09 | 232,463 | +1.99(+3.26%) |
May 03, 2024 | 59.19 | 61.26 | 59.19 | 61.10 | 177,863 | +2.76(+4.73%) |
May 02, 2024 | 57.98 | 58.53 | 56.79 | 58.34 | 102,887 | +1.15(+2.00%) |
May 01, 2024 | 57.14 | 58.08 | 56.31 | 57.20 | 72,458 | -0.01(-0.02%) |
Apr 30, 2024 | 56.93 | 58.21 | 56.68 | 57.21 | 237,511 | +0.16(+0.28%) |
Apr 29, 2024 | 56.39 | 57.46 | 56.00 | 57.05 | 298,837 | +0.93(+1.65%) |
Apr 26, 2024 | 55.14 | 56.13 | 54.83 | 56.12 | 67,228 | +1.70(+3.13%) |
Apr 25, 2024 | 53.93 | 54.77 | 53.46 | 54.42 | 48,331 | +0.09(+0.17%) |
Apr 24, 2024 | 56.12 | 56.12 | 54.19 | 54.33 | 57,438 | -1.31(-2.35%) |
Apr 23, 2024 | 55.81 | 56.63 | 55.63 | 55.63 | 94,066 | +0.05(+0.09%) |
Apr 22, 2024 | 53.50 | 55.88 | 53.09 | 55.58 | 87,225 | +2.31(+4.34%) |
Apr 19, 2024 | 52.50 | 53.98 | 52.50 | 53.27 | 31,405 | +0.57(+1.08%) |
Apr 18, 2024 | 53.01 | 53.44 | 52.55 | 52.70 | 144,206 | -0.13(-0.25%) |
Apr 17, 2024 | 53.32 | 53.55 | 52.31 | 52.83 | 67,434 | -0.07(-0.13%) |
Apr 16, 2024 | 52.70 | 53.29 | 52.00 | 52.90 | 111,302 | -0.45(-0.84%) |
Apr 15, 2024 | 55.97 | 56.27 | 53.30 | 53.35 | 86,526 | -2.07(-3.74%) |
Apr 12, 2024 | 56.79 | 57.34 | 55.40 | 55.42 | 58,686 | -1.64(-2.88%) |
Apr 11, 2024 | 56.89 | 57.25 | 56.02 | 57.07 | 43,897 | +0.74(+1.31%) |
Apr 10, 2024 | 56.21 | 56.82 | 55.86 | 56.33 | 64,860 | -0.52(-0.91%) |
Apr 09, 2024 | 56.90 | 58.19 | 56.40 | 56.85 | 108,379 | +0.24(+0.42%) |
Apr 08, 2024 | 56.45 | 57.00 | 55.79 | 56.61 | 61,739 | +0.70(+1.25%) |
Apr 05, 2024 | 54.41 | 56.21 | 54.41 | 55.91 | 54,374 | +1.49(+2.75%) |
Apr 04, 2024 | 55.62 | 55.81 | 54.15 | 54.42 | 52,731 | -0.62(-1.12%) |
Apr 03, 2024 | 53.26 | 55.21 | 53.26 | 55.03 | 79,066 | +1.64(+3.08%) |
Apr 02, 2024 | 53.87 | 53.87 | 53.13 | 53.39 | 29,905 | -0.57(-1.05%) |