Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 54.30 | 56.00 | 54.28 | 55.24 | 8,631,780 | +0.90(+1.66%) |
Jun 20, 2024 | 54.68 | 55.25 | 53.60 | 54.34 | 1,639,723 | -0.32(-0.59%) |
Jun 18, 2024 | 53.53 | 54.86 | 53.14 | 54.66 | 1,464,323 | +0.99(+1.84%) |
Jun 17, 2024 | 51.28 | 53.96 | 51.27 | 53.67 | 2,005,508 | +1.99(+3.84%) |
Jun 14, 2024 | 50.65 | 52.10 | 50.42 | 51.69 | 1,860,559 | +0.42(+0.82%) |
Jun 13, 2024 | 52.27 | 52.78 | 50.68 | 51.27 | 2,271,847 | -1.52(-2.87%) |
Jun 12, 2024 | 50.60 | 54.36 | 50.60 | 52.78 | 3,437,022 | +1.20(+2.32%) |
Jun 11, 2024 | 51.93 | 54.35 | 48.97 | 51.59 | 6,299,727 | -1.73(-3.24%) |
Jun 10, 2024 | 54.35 | 54.52 | 53.01 | 53.31 | 2,788,087 | -1.62(-2.94%) |
Jun 07, 2024 | 54.30 | 55.27 | 54.30 | 54.93 | 1,368,588 | +0.09(+0.16%) |
Jun 06, 2024 | 55.69 | 55.99 | 54.64 | 54.84 | 1,029,641 | -1.10(-1.96%) |
Jun 05, 2024 | 56.52 | 56.52 | 55.51 | 55.94 | 848,267 | -0.20(-0.36%) |
Jun 04, 2024 | 56.46 | 57.12 | 55.55 | 56.14 | 804,704 | -1.16(-2.02%) |
Jun 03, 2024 | 58.16 | 58.17 | 56.99 | 57.29 | 876,798 | -0.28(-0.49%) |
May 31, 2024 | 57.90 | 58.44 | 56.84 | 57.57 | 1,135,380 | -0.26(-0.45%) |
May 30, 2024 | 56.71 | 58.31 | 56.71 | 57.83 | 1,340,344 | +1.30(+2.29%) |
May 29, 2024 | 57.28 | 57.43 | 56.09 | 56.54 | 1,416,887 | +0.70(+1.25%) |
May 28, 2024 | 53.95 | 55.93 | 53.51 | 55.84 | 1,709,296 | +2.66(+5.01%) |
May 24, 2024 | 53.07 | 53.57 | 52.84 | 53.17 | 701,851 | +0.24(+0.45%) |
May 23, 2024 | 52.77 | 53.05 | 52.26 | 52.93 | 909,439 | +0.59(+1.12%) |
May 22, 2024 | 53.27 | 53.40 | 52.19 | 52.34 | 941,998 | -1.01(-1.89%) |
May 21, 2024 | 53.60 | 53.66 | 52.91 | 53.35 | 944,165 | -0.35(-0.65%) |
May 20, 2024 | 53.68 | 54.03 | 53.09 | 53.70 | 1,405,155 | +0.10(+0.19%) |
May 17, 2024 | 54.40 | 54.49 | 53.20 | 53.60 | 1,180,188 | -0.68(-1.25%) |
May 16, 2024 | 55.25 | 55.39 | 54.14 | 54.28 | 1,417,542 | -1.01(-1.82%) |
May 15, 2024 | 56.85 | 57.03 | 55.16 | 55.29 | 1,455,341 | -1.06(-1.88%) |
May 14, 2024 | 57.69 | 58.23 | 56.32 | 56.35 | 1,146,607 | +0.11(+0.20%) |
May 13, 2024 | 57.10 | 58.27 | 56.18 | 56.24 | 1,197,960 | -0.35(-0.62%) |
May 10, 2024 | 57.15 | 57.37 | 56.33 | 56.59 | 638,206 | -0.40(-0.70%) |
May 09, 2024 | 56.01 | 57.30 | 55.92 | 56.99 | 1,505,659 | +0.63(+1.12%) |
May 08, 2024 | 56.94 | 57.10 | 56.19 | 56.36 | 1,072,122 | -1.10(-1.91%) |
May 07, 2024 | 57.82 | 58.54 | 57.41 | 57.45 | 937,700 | -0.56(-0.96%) |
May 06, 2024 | 57.67 | 58.63 | 57.67 | 58.01 | 1,085,649 | +0.73(+1.27%) |
May 03, 2024 | 58.31 | 59.16 | 57.23 | 57.28 | 1,003,530 | -0.35(-0.61%) |
May 02, 2024 | 57.32 | 58.01 | 56.81 | 57.63 | 1,045,788 | +1.05(+1.85%) |
May 01, 2024 | 58.18 | 58.56 | 56.55 | 56.59 | 1,411,028 | -1.60(-2.74%) |
Apr 30, 2024 | 59.99 | 60.11 | 57.94 | 58.18 | 941,279 | -2.46(-4.05%) |
Apr 29, 2024 | 60.88 | 61.56 | 60.34 | 60.64 | 1,313,402 | +0.04(+0.07%) |
Apr 26, 2024 | 58.91 | 60.66 | 58.77 | 60.60 | 1,018,979 | +1.65(+2.79%) |
Apr 25, 2024 | 57.58 | 59.63 | 57.58 | 58.95 | 1,177,703 | +0.01(+0.02%) |
Apr 24, 2024 | 59.16 | 60.06 | 58.67 | 58.94 | 875,124 | -0.21(-0.35%) |
Apr 23, 2024 | 58.55 | 60.11 | 57.88 | 59.15 | 2,189,234 | +1.83(+3.19%) |
Apr 22, 2024 | 57.24 | 57.71 | 56.80 | 57.32 | 1,103,985 | +0.28(+0.49%) |
Apr 19, 2024 | 56.15 | 57.57 | 55.96 | 57.05 | 1,602,179 | +0.68(+1.20%) |
Apr 18, 2024 | 58.30 | 58.30 | 56.25 | 56.37 | 1,719,525 | -1.17(-2.03%) |
Apr 17, 2024 | 59.99 | 59.99 | 57.50 | 57.53 | 1,315,899 | -1.70(-2.86%) |
Apr 16, 2024 | 59.16 | 59.63 | 58.48 | 59.23 | 1,509,814 | -0.36(-0.60%) |
Apr 15, 2024 | 59.63 | 60.62 | 59.29 | 59.59 | 1,204,457 | +0.69(+1.17%) |
Apr 12, 2024 | 60.37 | 60.57 | 58.62 | 58.90 | 1,342,049 | -0.60(-1.01%) |
Apr 11, 2024 | 60.30 | 60.40 | 59.31 | 59.50 | 955,571 | -0.52(-0.86%) |
Apr 10, 2024 | 60.03 | 60.57 | 59.66 | 60.02 | 1,304,110 | -0.97(-1.59%) |
Apr 09, 2024 | 62.52 | 62.80 | 60.61 | 60.99 | 1,440,722 | -1.52(-2.43%) |
Apr 08, 2024 | 63.49 | 63.83 | 62.39 | 62.50 | 1,335,231 | -0.82(-1.29%) |
Apr 05, 2024 | 62.29 | 64.01 | 62.24 | 63.32 | 1,435,136 | +0.69(+1.10%) |
Apr 04, 2024 | 63.73 | 64.13 | 62.03 | 62.63 | 1,417,257 | -0.62(-0.98%) |
Apr 03, 2024 | 62.64 | 63.79 | 62.64 | 63.25 | 1,461,606 | +0.10(+0.16%) |
Apr 02, 2024 | 65.96 | 66.17 | 62.97 | 63.15 | 1,749,341 | -3.48(-5.23%) |