Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 57.90 | 58.41 | 57.13 | 57.38 | 392,855 | -1.33(-2.27%) |
Jun 07, 2024 | 57.76 | 58.78 | 57.76 | 58.71 | 331,336 | +0.28(+0.48%) |
Jun 06, 2024 | 58.23 | 58.86 | 57.89 | 58.43 | 236,940 | +0.09(+0.15%) |
Jun 05, 2024 | 58.44 | 58.74 | 57.91 | 58.34 | 303,436 | +0.39(+0.67%) |
Jun 04, 2024 | 58.12 | 58.77 | 57.66 | 57.95 | 321,515 | -0.88(-1.50%) |
Jun 03, 2024 | 60.76 | 60.76 | 58.71 | 58.83 | 211,981 | -1.45(-2.41%) |
May 31, 2024 | 59.96 | 60.47 | 59.15 | 60.28 | 373,246 | +0.58(+0.97%) |
May 30, 2024 | 59.46 | 59.88 | 58.42 | 59.70 | 314,824 | +1.07(+1.83%) |
May 29, 2024 | 57.96 | 59.22 | 57.57 | 58.63 | 381,877 | -0.40(-0.68%) |
May 28, 2024 | 59.97 | 59.97 | 58.68 | 59.03 | 191,897 | -0.43(-0.72%) |
May 24, 2024 | 59.10 | 59.48 | 58.67 | 59.46 | 220,456 | +0.76(+1.29%) |
May 23, 2024 | 60.40 | 60.40 | 58.28 | 58.70 | 330,273 | -1.26(-2.10%) |
May 22, 2024 | 60.71 | 60.91 | 59.80 | 59.96 | 261,886 | -1.09(-1.79%) |
May 21, 2024 | 61.22 | 61.80 | 60.92 | 61.05 | 212,661 | -0.16(-0.26%) |
May 20, 2024 | 62.44 | 62.44 | 61.17 | 61.21 | 256,488 | -1.15(-1.84%) |
May 17, 2024 | 62.57 | 62.81 | 62.00 | 62.36 | 222,262 | +0.01(+0.02%) |
May 16, 2024 | 61.72 | 62.53 | 61.46 | 62.35 | 327,818 | +0.64(+1.04%) |
May 15, 2024 | 63.48 | 63.55 | 61.63 | 61.71 | 243,682 | -0.47(-0.76%) |
May 14, 2024 | 62.31 | 62.31 | 61.27 | 62.18 | 282,974 | +0.69(+1.12%) |
May 13, 2024 | 61.67 | 62.33 | 61.46 | 61.49 | 323,756 | +0.05(+0.08%) |
May 10, 2024 | 61.64 | 61.80 | 60.92 | 61.44 | 209,878 | +0.16(+0.26%) |
May 09, 2024 | 60.99 | 61.56 | 60.42 | 61.28 | 317,516 | +0.68(+1.12%) |
May 08, 2024 | 60.18 | 60.78 | 59.73 | 60.60 | 394,807 | -0.12(-0.20%) |
May 07, 2024 | 61.73 | 61.79 | 60.66 | 60.72 | 302,924 | -0.62(-1.01%) |
May 06, 2024 | 61.03 | 61.65 | 60.95 | 61.34 | 595,429 | +0.76(+1.25%) |
May 03, 2024 | 60.77 | 61.19 | 60.09 | 60.58 | 307,007 | +0.69(+1.15%) |
May 02, 2024 | 58.84 | 60.05 | 58.61 | 59.89 | 720,539 | +1.55(+2.66%) |
May 01, 2024 | 57.71 | 59.51 | 57.71 | 58.34 | 420,759 | +0.94(+1.64%) |
Apr 30, 2024 | 57.68 | 58.09 | 57.30 | 57.40 | 405,365 | -0.67(-1.15%) |
Apr 29, 2024 | 57.99 | 58.66 | 57.98 | 58.07 | 352,782 | +0.26(+0.45%) |
Apr 26, 2024 | 58.48 | 59.00 | 57.77 | 57.81 | 329,693 | -0.80(-1.36%) |
Apr 25, 2024 | 59.69 | 60.05 | 58.32 | 58.61 | 429,933 | -1.51(-2.51%) |
Apr 24, 2024 | 59.62 | 60.47 | 59.39 | 60.12 | 304,813 | -0.04(-0.07%) |
Apr 23, 2024 | 59.00 | 60.38 | 58.50 | 60.16 | 441,046 | +0.96(+1.62%) |
Apr 22, 2024 | 58.52 | 59.27 | 58.22 | 59.20 | 510,766 | +0.52(+0.89%) |
Apr 19, 2024 | 55.61 | 58.71 | 55.46 | 58.68 | 829,891 | +2.70(+4.82%) |
Apr 18, 2024 | 55.00 | 56.39 | 54.68 | 55.98 | 544,559 | +0.06(+0.11%) |
Apr 17, 2024 | 56.21 | 56.89 | 55.67 | 55.92 | 596,235 | +0.41(+0.74%) |
Apr 16, 2024 | 55.90 | 56.38 | 55.50 | 55.51 | 358,457 | -0.92(-1.63%) |
Apr 15, 2024 | 56.84 | 57.34 | 55.63 | 56.43 | 414,331 | -0.09(-0.16%) |
Apr 12, 2024 | 56.49 | 56.94 | 56.05 | 56.52 | 226,213 | -0.56(-0.98%) |
Apr 11, 2024 | 57.12 | 57.53 | 56.27 | 57.08 | 313,531 | -0.06(-0.11%) |
Apr 10, 2024 | 58.26 | 58.73 | 56.70 | 57.14 | 444,440 | -2.73(-4.56%) |
Apr 09, 2024 | 59.71 | 60.16 | 59.38 | 59.87 | 363,935 | +0.48(+0.81%) |
Apr 08, 2024 | 58.34 | 59.59 | 58.34 | 59.39 | 533,963 | +0.74(+1.26%) |
Apr 05, 2024 | 58.04 | 59.13 | 57.90 | 58.65 | 612,213 | +0.42(+0.72%) |
Apr 04, 2024 | 57.82 | 59.27 | 57.82 | 58.23 | 418,804 | +0.31(+0.54%) |
Apr 03, 2024 | 58.14 | 58.91 | 57.68 | 57.92 | 408,380 | -0.63(-1.08%) |
Apr 02, 2024 | 58.91 | 59.55 | 58.49 | 58.55 | 494,881 | -1.04(-1.75%) |