Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 54.81 | 55.78 | 54.38 | 55.72 | 1,180,398 | +0.91(+1.66%) |
Jun 14, 2024 | 55.42 | 55.42 | 54.16 | 54.81 | 1,013,808 | -0.91(-1.63%) |
Jun 13, 2024 | 55.98 | 55.98 | 55.22 | 55.72 | 755,712 | -0.37(-0.66%) |
Jun 12, 2024 | 56.23 | 56.66 | 55.76 | 56.09 | 1,289,655 | +0.79(+1.43%) |
Jun 11, 2024 | 55.28 | 55.57 | 54.89 | 55.30 | 5,166,808 | -0.06(-0.11%) |
Jun 10, 2024 | 54.62 | 55.50 | 54.39 | 55.36 | 1,509,624 | +0.37(+0.67%) |
Jun 07, 2024 | 55.20 | 55.65 | 54.46 | 54.99 | 1,520,436 | -0.58(-1.04%) |
Jun 06, 2024 | 54.44 | 55.60 | 54.05 | 55.57 | 1,779,801 | +1.13(+2.08%) |
Jun 05, 2024 | 54.35 | 54.66 | 53.91 | 54.44 | 1,428,303 | +0.44(+0.81%) |
Jun 04, 2024 | 54.26 | 54.56 | 53.92 | 54.00 | 918,628 | -0.50(-0.92%) |
Jun 03, 2024 | 55.68 | 55.92 | 53.90 | 54.50 | 1,409,329 | -1.18(-2.12%) |
May 31, 2024 | 55.49 | 55.90 | 54.80 | 55.68 | 1,994,354 | +0.18(+0.32%) |
May 30, 2024 | 55.81 | 56.02 | 55.43 | 55.50 | 973,691 | -0.20(-0.36%) |
May 29, 2024 | 55.27 | 56.16 | 55.14 | 55.70 | 1,036,603 | -0.12(-0.21%) |
May 28, 2024 | 56.80 | 56.80 | 55.69 | 55.82 | 976,585 | -0.98(-1.73%) |
May 24, 2024 | 57.37 | 57.37 | 56.62 | 56.80 | 671,234 | -0.07(-0.12%) |
May 23, 2024 | 57.69 | 57.69 | 56.69 | 56.87 | 847,702 | -0.73(-1.27%) |
May 22, 2024 | 57.48 | 58.62 | 57.42 | 57.60 | 2,216,927 | +0.30(+0.52%) |
May 21, 2024 | 56.79 | 57.48 | 56.79 | 57.30 | 967,917 | -0.02(-0.03%) |
May 20, 2024 | 56.93 | 57.43 | 56.71 | 57.32 | 1,075,697 | +0.23(+0.40%) |
May 17, 2024 | 57.71 | 57.71 | 56.47 | 57.09 | 1,180,673 | -0.16(-0.28%) |
May 16, 2024 | 57.38 | 57.68 | 56.88 | 57.25 | 1,880,779 | -0.43(-0.75%) |
May 15, 2024 | 57.54 | 57.76 | 57.06 | 57.68 | 1,119,119 | +0.59(+1.03%) |
May 14, 2024 | 57.55 | 57.87 | 57.03 | 57.09 | 1,175,710 | +0.03(+0.05%) |
May 13, 2024 | 57.18 | 57.66 | 57.01 | 57.06 | 1,066,098 | +0.26(+0.46%) |
May 10, 2024 | 56.96 | 57.27 | 56.49 | 56.80 | 1,034,709 | +0.02(+0.04%) |
May 09, 2024 | 56.55 | 57.03 | 56.44 | 56.78 | 1,286,629 | +0.24(+0.42%) |
May 08, 2024 | 56.55 | 56.76 | 55.82 | 56.54 | 1,471,234 | -0.46(-0.81%) |
May 07, 2024 | 56.58 | 58.04 | 56.41 | 57.00 | 2,326,134 | +0.80(+1.42%) |
May 06, 2024 | 56.83 | 56.83 | 55.23 | 56.20 | 3,006,038 | +0.27(+0.48%) |
May 03, 2024 | 60.09 | 60.27 | 55.44 | 55.93 | 3,315,511 | -4.16(-6.92%) |
May 02, 2024 | 58.96 | 60.22 | 58.31 | 60.09 | 1,675,622 | +1.50(+2.56%) |
May 01, 2024 | 60.09 | 60.09 | 58.56 | 58.59 | 1,074,142 | -1.48(-2.46%) |
Apr 30, 2024 | 60.23 | 60.80 | 59.67 | 60.07 | 1,289,993 | -0.60(-0.99%) |
Apr 29, 2024 | 60.14 | 60.70 | 60.14 | 60.67 | 817,667 | +0.52(+0.86%) |
Apr 26, 2024 | 59.43 | 60.41 | 59.28 | 60.15 | 790,686 | +0.94(+1.59%) |
Apr 25, 2024 | 59.01 | 59.23 | 58.30 | 59.21 | 1,637,879 | -0.30(-0.50%) |
Apr 24, 2024 | 59.53 | 59.89 | 58.97 | 59.51 | 1,061,072 | -0.18(-0.30%) |
Apr 23, 2024 | 58.84 | 60.00 | 58.76 | 59.69 | 808,656 | +0.75(+1.27%) |
Apr 22, 2024 | 58.78 | 59.26 | 58.05 | 58.94 | 861,326 | +0.97(+1.67%) |
Apr 19, 2024 | 58.04 | 58.61 | 57.73 | 57.97 | 843,209 | +0.11(+0.19%) |
Apr 18, 2024 | 58.53 | 58.69 | 57.75 | 57.86 | 905,855 | -0.63(-1.08%) |
Apr 17, 2024 | 59.43 | 59.54 | 58.44 | 58.49 | 852,491 | -0.43(-0.73%) |
Apr 16, 2024 | 59.08 | 59.32 | 58.61 | 58.92 | 897,263 | -0.49(-0.82%) |
Apr 15, 2024 | 61.14 | 61.40 | 59.25 | 59.41 | 1,018,415 | -1.13(-1.87%) |
Apr 12, 2024 | 61.36 | 61.52 | 60.23 | 60.54 | 1,030,455 | -1.49(-2.40%) |
Apr 11, 2024 | 61.78 | 62.24 | 61.37 | 62.03 | 1,333,746 | +0.51(+0.83%) |
Apr 10, 2024 | 61.53 | 62.13 | 61.15 | 61.52 | 977,785 | -1.45(-2.30%) |
Apr 09, 2024 | 62.50 | 63.16 | 62.13 | 62.97 | 1,533,672 | +0.79(+1.27%) |
Apr 08, 2024 | 61.78 | 62.56 | 61.59 | 62.18 | 3,046,800 | +0.73(+1.19%) |
Apr 05, 2024 | 61.25 | 61.74 | 60.85 | 61.45 | 2,794,043 | -0.04(-0.07%) |
Apr 04, 2024 | 63.01 | 63.63 | 61.44 | 61.49 | 1,208,708 | -0.86(-1.38%) |
Apr 03, 2024 | 62.46 | 63.48 | 62.00 | 62.35 | 1,296,266 | -0.48(-0.76%) |
Apr 02, 2024 | 62.79 | 62.99 | 62.20 | 62.83 | 861,775 | -0.34(-0.54%) |