Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 58.73 | 58.73 | 58.47 | 58.47 | 467 | +0.17(+0.29%) |
Jun 21, 2024 | 58.47 | 58.47 | 58.21 | 58.30 | 1,397 | -0.20(-0.34%) |
Jun 20, 2024 | 58.78 | 58.85 | 58.50 | 58.50 | 1,005 | -0.15(-0.26%) |
Jun 18, 2024 | 58.42 | 58.79 | 58.42 | 58.65 | 3,583 | +0.36(+0.62%) |
Jun 17, 2024 | 58.09 | 58.29 | 58.03 | 58.29 | 2,163 | +0.24(+0.41%) |
Jun 14, 2024 | 57.97 | 58.05 | 57.82 | 58.05 | 1,573 | +0.11(+0.19%) |
Jun 13, 2024 | 57.83 | 57.95 | 57.83 | 57.94 | 856 | -0.17(-0.29%) |
Jun 12, 2024 | 58.23 | 58.46 | 58.11 | 58.11 | 2,984 | +0.36(+0.62%) |
Jun 11, 2024 | 57.56 | 57.75 | 57.54 | 57.75 | 1,869 | -0.30(-0.51%) |
Jun 10, 2024 | 58.06 | 58.06 | 57.93 | 58.05 | 1,776 | +0.23(+0.40%) |
Jun 07, 2024 | 58.15 | 58.22 | 57.82 | 57.82 | 4,837 | -0.36(-0.61%) |
Jun 06, 2024 | 58.10 | 58.27 | 58.07 | 58.17 | 4,249 | +0.35(+0.61%) |
Jun 05, 2024 | 57.60 | 57.82 | 57.60 | 57.82 | 2,307 | +0.62(+1.09%) |
Jun 04, 2024 | 57.01 | 57.20 | 57.01 | 57.20 | 511 | -0.59(-1.02%) |
Jun 03, 2024 | 57.91 | 57.91 | 57.64 | 57.78 | 1,376 | +0.53(+0.92%) |
May 31, 2024 | 57.31 | 57.31 | 57.03 | 57.26 | 1,689 | -0.53(-0.91%) |
May 30, 2024 | 57.71 | 57.91 | 57.64 | 57.78 | 1,300 | -0.19(-0.32%) |
May 29, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 716 | -0.73(-1.24%) |
May 28, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 196 | +0.00(+0.01%) |
May 24, 2024 | 58.78 | 58.78 | 58.69 | 58.69 | 219 | +0.05(+0.09%) |
May 23, 2024 | 59.13 | 59.13 | 58.61 | 58.64 | 1,094 | -0.33(-0.55%) |
May 22, 2024 | 59.07 | 59.15 | 58.96 | 58.97 | 2,075 | -0.10(-0.17%) |
May 21, 2024 | 59.06 | 59.10 | 59.06 | 59.07 | 723 | -0.20(-0.34%) |
May 20, 2024 | 59.30 | 59.30 | 59.27 | 59.27 | 1,258 | -0.15(-0.26%) |
May 17, 2024 | 59.15 | 59.47 | 59.15 | 59.43 | 1,010 | +0.31(+0.53%) |
May 16, 2024 | 58.96 | 59.21 | 58.96 | 59.11 | 2,435 | +0.28(+0.47%) |
May 15, 2024 | 58.69 | 58.84 | 58.69 | 58.84 | 1,334 | +0.45(+0.78%) |
May 14, 2024 | 58.10 | 58.39 | 58.10 | 58.38 | 2,263 | +0.15(+0.25%) |
May 13, 2024 | 58.35 | 58.35 | 58.24 | 58.24 | 469 | +0.37(+0.63%) |
May 10, 2024 | 57.79 | 57.98 | 57.73 | 57.87 | 1,601 | +0.24(+0.41%) |
May 09, 2024 | 57.50 | 57.66 | 57.50 | 57.63 | 1,197 | +0.05(+0.08%) |
May 08, 2024 | 57.52 | 57.61 | 57.52 | 57.58 | 2,135 | +0.00(+0.00%) |
May 07, 2024 | 57.71 | 57.71 | 57.56 | 57.58 | 1,344 | -0.04(-0.07%) |
May 06, 2024 | 57.64 | 57.68 | 57.56 | 57.62 | 4,316 | +0.04(+0.07%) |
May 03, 2024 | 57.49 | 57.61 | 57.35 | 57.58 | 4,532 | +0.38(+0.67%) |
May 02, 2024 | 56.60 | 57.22 | 56.60 | 57.20 | 2,066 | +1.06(+1.89%) |
May 01, 2024 | 56.09 | 56.58 | 56.09 | 56.14 | 2,239 | +0.09(+0.16%) |
Apr 30, 2024 | 56.39 | 56.39 | 56.05 | 56.05 | 4,089 | -0.61(-1.08%) |
Apr 29, 2024 | 56.48 | 56.78 | 56.48 | 56.66 | 1,924 | +0.40(+0.71%) |
Apr 26, 2024 | 56.31 | 56.31 | 56.16 | 56.26 | 994 | +0.43(+0.78%) |
Apr 25, 2024 | 55.29 | 55.88 | 55.29 | 55.83 | 1,276 | +0.21(+0.38%) |
Apr 24, 2024 | 55.59 | 55.62 | 55.59 | 55.62 | 683 | -0.05(-0.09%) |
Apr 23, 2024 | 55.34 | 55.76 | 55.31 | 55.67 | 1,916 | +0.36(+0.66%) |
Apr 22, 2024 | 54.97 | 55.34 | 54.97 | 55.31 | 1,216 | +0.44(+0.80%) |
Apr 19, 2024 | 55.05 | 55.05 | 54.87 | 54.87 | 598 | -0.17(-0.32%) |
Apr 18, 2024 | 55.03 | 55.04 | 55.03 | 55.04 | 531 | +0.14(+0.26%) |
Apr 17, 2024 | 55.13 | 55.16 | 54.85 | 54.90 | 2,009 | +0.08(+0.15%) |
Apr 16, 2024 | 54.89 | 54.89 | 54.73 | 54.82 | 5,069 | -0.72(-1.30%) |
Apr 15, 2024 | 56.05 | 56.05 | 55.49 | 55.54 | 2,342 | -0.17(-0.31%) |
Apr 12, 2024 | 55.97 | 56.18 | 55.65 | 55.72 | 2,153 | -1.17(-2.05%) |
Apr 11, 2024 | 56.96 | 56.96 | 56.71 | 56.88 | 1,515 | +0.31(+0.55%) |
Apr 10, 2024 | 56.53 | 56.74 | 56.47 | 56.57 | 3,778 | -0.71(-1.24%) |
Apr 09, 2024 | 57.15 | 57.31 | 57.15 | 57.28 | 4,194 | +0.26(+0.46%) |
Apr 08, 2024 | 57.00 | 57.05 | 57.00 | 57.02 | 707 | +0.33(+0.58%) |
Apr 05, 2024 | 56.32 | 56.69 | 56.32 | 56.69 | 412 | +0.16(+0.28%) |
Apr 04, 2024 | 57.15 | 57.15 | 56.39 | 56.53 | 1,517 | -0.18(-0.31%) |
Apr 03, 2024 | 56.43 | 56.71 | 56.43 | 56.71 | 894 | +0.06(+0.10%) |
Apr 02, 2024 | 56.60 | 56.65 | 56.60 | 56.65 | 809 | +0.22(+0.40%) |