Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 63.44 | 63.94 | 61.51 | 62.04 | 429,908 | -1.13(-1.79%) |
Jun 14, 2024 | 62.78 | 63.47 | 62.10 | 63.17 | 614,467 | -0.31(-0.49%) |
Jun 13, 2024 | 65.29 | 65.48 | 63.42 | 63.48 | 599,395 | -2.17(-3.31%) |
Jun 12, 2024 | 68.69 | 68.94 | 64.80 | 65.65 | 844,963 | -1.41(-2.10%) |
Jun 11, 2024 | 68.41 | 68.41 | 66.75 | 67.06 | 558,817 | -1.64(-2.39%) |
Jun 10, 2024 | 67.00 | 68.95 | 66.75 | 68.70 | 412,929 | +1.13(+1.67%) |
Jun 07, 2024 | 67.89 | 69.22 | 67.17 | 67.57 | 385,795 | -0.77(-1.13%) |
Jun 06, 2024 | 68.43 | 68.95 | 67.85 | 68.34 | 258,005 | -0.41(-0.60%) |
Jun 05, 2024 | 68.32 | 69.31 | 67.33 | 68.75 | 492,116 | +1.46(+2.17%) |
Jun 04, 2024 | 65.62 | 67.90 | 65.28 | 67.29 | 586,648 | +1.74(+2.65%) |
Jun 03, 2024 | 66.42 | 68.29 | 65.01 | 65.55 | 590,825 | -0.85(-1.28%) |
May 31, 2024 | 64.49 | 66.94 | 64.34 | 66.40 | 730,045 | +2.18(+3.39%) |
May 30, 2024 | 64.63 | 65.92 | 64.11 | 64.22 | 406,420 | +0.12(+0.19%) |
May 29, 2024 | 63.71 | 65.15 | 62.71 | 64.10 | 687,874 | -0.38(-0.59%) |
May 28, 2024 | 68.15 | 68.15 | 64.11 | 64.48 | 630,043 | -2.42(-3.62%) |
May 24, 2024 | 67.04 | 67.18 | 65.61 | 66.90 | 693,999 | +0.17(+0.25%) |
May 23, 2024 | 67.20 | 68.36 | 65.35 | 66.73 | 740,556 | -0.33(-0.49%) |
May 22, 2024 | 68.70 | 69.21 | 66.84 | 67.06 | 623,771 | -1.64(-2.39%) |
May 21, 2024 | 68.33 | 69.10 | 68.24 | 68.70 | 476,132 | +0.00(+0.00%) |
May 20, 2024 | 68.89 | 69.55 | 68.13 | 68.70 | 536,614 | +0.60(+0.88%) |
May 17, 2024 | 68.05 | 68.83 | 67.44 | 68.10 | 506,290 | -0.04(-0.06%) |
May 16, 2024 | 68.90 | 69.63 | 67.80 | 68.14 | 445,270 | -1.05(-1.52%) |
May 15, 2024 | 66.19 | 77.00 | 65.53 | 69.19 | 995,802 | +3.88(+5.94%) |
May 14, 2024 | 63.96 | 66.08 | 63.96 | 65.31 | 497,672 | +1.81(+2.85%) |
May 13, 2024 | 63.02 | 64.66 | 63.00 | 63.50 | 453,644 | +0.85(+1.36%) |
May 10, 2024 | 63.50 | 64.39 | 61.98 | 62.65 | 411,490 | -0.35(-0.56%) |
May 09, 2024 | 60.60 | 63.22 | 60.14 | 63.00 | 442,361 | +2.64(+4.37%) |
May 08, 2024 | 62.40 | 63.89 | 60.16 | 60.36 | 602,642 | -2.43(-3.87%) |
May 07, 2024 | 61.51 | 63.07 | 61.04 | 62.79 | 679,200 | +1.36(+2.21%) |
May 06, 2024 | 65.00 | 65.00 | 60.60 | 61.43 | 1,077,112 | -2.88(-4.48%) |
May 03, 2024 | 62.95 | 64.89 | 60.67 | 64.31 | 1,143,117 | +2.57(+4.16%) |
May 02, 2024 | 62.63 | 62.93 | 59.27 | 61.74 | 1,020,737 | +1.13(+1.86%) |
May 01, 2024 | 55.00 | 63.26 | 53.95 | 60.61 | 2,129,510 | +7.63(+14.40%) |
Apr 30, 2024 | 51.82 | 54.00 | 51.53 | 52.98 | 875,721 | +0.93(+1.79%) |
Apr 29, 2024 | 52.23 | 53.28 | 51.98 | 52.05 | 593,647 | +0.22(+0.42%) |
Apr 26, 2024 | 52.68 | 52.77 | 51.07 | 51.83 | 586,484 | -0.45(-0.86%) |
Apr 25, 2024 | 51.88 | 53.00 | 50.63 | 52.28 | 498,161 | -0.20(-0.38%) |
Apr 24, 2024 | 53.65 | 54.79 | 51.95 | 52.48 | 519,732 | -1.27(-2.36%) |
Apr 23, 2024 | 51.09 | 54.20 | 49.00 | 53.75 | 617,846 | +2.56(+5.00%) |
Apr 22, 2024 | 50.69 | 52.12 | 50.02 | 51.19 | 479,046 | +1.00(+1.99%) |
Apr 19, 2024 | 50.82 | 51.56 | 48.50 | 50.19 | 553,418 | -0.89(-1.74%) |
Apr 18, 2024 | 51.73 | 53.94 | 50.96 | 51.08 | 635,937 | -0.71(-1.37%) |
Apr 17, 2024 | 52.65 | 53.26 | 51.57 | 51.79 | 725,919 | -0.20(-0.38%) |
Apr 16, 2024 | 50.01 | 52.20 | 49.75 | 51.99 | 579,783 | +1.39(+2.75%) |
Apr 15, 2024 | 51.32 | 52.69 | 50.31 | 50.60 | 603,253 | -0.11(-0.22%) |
Apr 12, 2024 | 52.92 | 52.92 | 50.37 | 50.71 | 419,507 | -2.61(-4.89%) |
Apr 11, 2024 | 52.83 | 54.50 | 52.50 | 53.32 | 509,279 | +1.09(+2.09%) |
Apr 10, 2024 | 50.43 | 52.31 | 49.97 | 52.23 | 444,082 | +0.57(+1.10%) |
Apr 09, 2024 | 49.90 | 51.74 | 49.23 | 51.66 | 470,317 | +2.25(+4.55%) |
Apr 08, 2024 | 46.99 | 49.56 | 46.99 | 49.41 | 433,922 | +2.37(+5.04%) |
Apr 05, 2024 | 45.97 | 48.53 | 45.68 | 47.04 | 601,177 | +1.31(+2.86%) |
Apr 04, 2024 | 47.21 | 47.21 | 45.56 | 45.73 | 278,524 | -0.82(-1.76%) |
Apr 03, 2024 | 46.47 | 47.65 | 46.13 | 46.55 | 428,144 | -0.01(-0.02%) |
Apr 02, 2024 | 46.22 | 47.27 | 45.64 | 46.56 | 338,044 | -0.44(-0.94%) |