Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 54.14 | 54.47 | 53.36 | 54.07 | 4,537,477 | -0.40(-0.73%) |
Jun 20, 2024 | 55.07 | 55.62 | 54.17 | 54.47 | 1,581,337 | -0.73(-1.32%) |
Jun 18, 2024 | 55.21 | 55.50 | 54.04 | 55.20 | 1,501,210 | +0.33(+0.60%) |
Jun 17, 2024 | 53.32 | 55.19 | 52.51 | 54.87 | 2,500,512 | +1.52(+2.85%) |
Jun 14, 2024 | 55.62 | 55.94 | 50.38 | 53.35 | 5,024,348 | -3.76(-6.58%) |
Jun 13, 2024 | 58.10 | 58.46 | 56.23 | 57.11 | 2,067,853 | -1.28(-2.19%) |
Jun 12, 2024 | 59.30 | 59.73 | 57.94 | 58.39 | 1,282,025 | +0.30(+0.52%) |
Jun 11, 2024 | 57.39 | 58.44 | 56.29 | 58.09 | 2,231,677 | +0.13(+0.22%) |
Jun 10, 2024 | 57.73 | 58.68 | 57.50 | 57.96 | 1,837,774 | -0.38(-0.65%) |
Jun 07, 2024 | 59.06 | 59.77 | 58.13 | 58.34 | 939,572 | -1.03(-1.73%) |
Jun 06, 2024 | 60.04 | 60.41 | 58.88 | 59.37 | 788,462 | -0.91(-1.51%) |
Jun 05, 2024 | 58.69 | 60.40 | 58.25 | 60.28 | 756,935 | +1.64(+2.80%) |
Jun 04, 2024 | 60.31 | 60.31 | 58.55 | 58.64 | 960,248 | -2.11(-3.47%) |
Jun 03, 2024 | 61.54 | 61.90 | 59.72 | 60.75 | 826,283 | -0.59(-0.96%) |
May 31, 2024 | 61.32 | 61.75 | 59.79 | 61.34 | 1,445,069 | +0.15(+0.25%) |
May 30, 2024 | 60.45 | 61.28 | 60.14 | 61.19 | 924,740 | +0.76(+1.26%) |
May 29, 2024 | 60.68 | 61.18 | 60.01 | 60.43 | 953,642 | -0.89(-1.45%) |
May 28, 2024 | 61.00 | 61.42 | 60.33 | 61.32 | 1,654,425 | +0.79(+1.31%) |
May 24, 2024 | 59.56 | 60.66 | 59.18 | 60.53 | 1,190,687 | +1.28(+2.16%) |
May 23, 2024 | 59.30 | 59.77 | 58.69 | 59.25 | 946,542 | -0.10(-0.17%) |
May 22, 2024 | 60.28 | 60.99 | 59.18 | 59.35 | 1,541,960 | -1.14(-1.88%) |
May 21, 2024 | 60.44 | 61.37 | 60.33 | 60.49 | 1,427,950 | -0.24(-0.40%) |
May 20, 2024 | 60.43 | 61.70 | 60.11 | 60.73 | 1,053,585 | +0.46(+0.76%) |
May 17, 2024 | 60.89 | 61.31 | 60.17 | 60.27 | 1,678,808 | -0.33(-0.54%) |
May 16, 2024 | 61.73 | 62.21 | 60.55 | 60.60 | 897,004 | -1.01(-1.64%) |
May 15, 2024 | 60.58 | 62.44 | 60.53 | 61.61 | 1,279,034 | +1.25(+2.07%) |
May 14, 2024 | 60.75 | 61.00 | 59.85 | 60.36 | 1,093,069 | +0.44(+0.73%) |
May 13, 2024 | 60.96 | 61.05 | 59.74 | 59.92 | 1,040,899 | -0.81(-1.33%) |
May 10, 2024 | 61.46 | 61.97 | 60.62 | 60.73 | 950,266 | -0.45(-0.74%) |
May 09, 2024 | 60.12 | 61.47 | 59.61 | 61.18 | 1,121,118 | +0.98(+1.63%) |
May 08, 2024 | 59.47 | 60.78 | 59.22 | 60.20 | 1,141,958 | +0.39(+0.65%) |
May 07, 2024 | 59.33 | 60.38 | 58.97 | 59.81 | 1,103,910 | +0.73(+1.24%) |
May 06, 2024 | 59.15 | 59.69 | 58.52 | 59.08 | 1,422,460 | +0.92(+1.58%) |
May 03, 2024 | 58.88 | 59.13 | 57.50 | 58.16 | 1,831,145 | +0.11(+0.19%) |
May 02, 2024 | 59.48 | 59.63 | 57.75 | 58.05 | 2,156,881 | -0.80(-1.36%) |
May 01, 2024 | 61.25 | 61.25 | 58.29 | 58.85 | 2,452,459 | -0.85(-1.42%) |
Apr 30, 2024 | 54.73 | 61.58 | 53.70 | 59.70 | 5,627,369 | +7.80(+15.03%) |
Apr 29, 2024 | 51.69 | 52.29 | 51.23 | 51.90 | 1,592,209 | +0.15(+0.29%) |
Apr 26, 2024 | 50.26 | 51.82 | 49.45 | 51.75 | 1,188,716 | +1.91(+3.83%) |
Apr 25, 2024 | 48.91 | 50.18 | 47.90 | 49.84 | 1,274,386 | +0.62(+1.26%) |
Apr 24, 2024 | 48.95 | 49.45 | 48.15 | 49.22 | 1,124,330 | +0.12(+0.24%) |
Apr 23, 2024 | 49.27 | 49.40 | 48.41 | 49.10 | 1,272,319 | -0.66(-1.33%) |
Apr 22, 2024 | 50.61 | 50.89 | 49.40 | 49.76 | 1,331,187 | -0.80(-1.58%) |
Apr 19, 2024 | 50.94 | 51.62 | 50.09 | 50.56 | 906,545 | -0.54(-1.06%) |
Apr 18, 2024 | 50.84 | 51.97 | 50.39 | 51.10 | 999,045 | +0.37(+0.73%) |
Apr 17, 2024 | 51.92 | 51.92 | 50.64 | 50.73 | 756,568 | -0.44(-0.86%) |
Apr 16, 2024 | 50.18 | 51.53 | 49.80 | 51.17 | 692,503 | +0.08(+0.16%) |
Apr 15, 2024 | 52.12 | 52.98 | 50.69 | 51.09 | 875,085 | -0.55(-1.07%) |
Apr 12, 2024 | 52.50 | 52.50 | 50.95 | 51.64 | 809,840 | -0.45(-0.86%) |
Apr 11, 2024 | 51.04 | 52.20 | 50.94 | 52.09 | 1,033,968 | +2.02(+4.03%) |
Apr 10, 2024 | 50.43 | 51.08 | 49.63 | 50.07 | 989,248 | -1.67(-3.23%) |
Apr 09, 2024 | 52.27 | 52.46 | 50.97 | 51.74 | 863,629 | -0.05(-0.10%) |
Apr 08, 2024 | 52.00 | 52.48 | 51.48 | 51.79 | 760,291 | +0.06(+0.12%) |
Apr 05, 2024 | 50.37 | 51.85 | 50.24 | 51.73 | 707,524 | +1.23(+2.44%) |
Apr 04, 2024 | 51.00 | 51.60 | 50.23 | 50.50 | 846,499 | -0.25(-0.49%) |
Apr 03, 2024 | 50.51 | 51.44 | 50.20 | 50.75 | 940,852 | +0.10(+0.20%) |
Apr 02, 2024 | 50.76 | 50.85 | 49.77 | 50.65 | 1,014,330 | -0.36(-0.71%) |