Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 56.18 | 56.50 | 55.43 | 56.01 | 1,036,885 | -0.44(-0.78%) |
Jun 20, 2024 | 57.50 | 57.50 | 55.62 | 56.45 | 485,078 | -0.99(-1.72%) |
Jun 18, 2024 | 56.71 | 57.98 | 56.71 | 57.44 | 529,044 | +0.35(+0.61%) |
Jun 17, 2024 | 55.65 | 57.28 | 55.30 | 57.09 | 346,693 | +1.15(+2.06%) |
Jun 14, 2024 | 55.77 | 56.23 | 55.41 | 55.94 | 324,564 | -0.65(-1.15%) |
Jun 13, 2024 | 56.86 | 57.33 | 55.89 | 56.59 | 285,514 | -0.52(-0.91%) |
Jun 12, 2024 | 56.93 | 58.08 | 56.50 | 57.11 | 388,657 | +2.02(+3.67%) |
Jun 11, 2024 | 54.98 | 55.74 | 54.98 | 55.09 | 313,693 | -0.40(-0.72%) |
Jun 10, 2024 | 56.11 | 56.94 | 55.21 | 55.49 | 282,220 | -1.41(-2.48%) |
Jun 07, 2024 | 56.21 | 57.00 | 56.21 | 56.90 | 219,091 | -0.22(-0.39%) |
Jun 06, 2024 | 56.72 | 57.29 | 56.13 | 57.12 | 223,649 | +0.58(+1.03%) |
Jun 05, 2024 | 56.54 | 56.70 | 55.73 | 56.54 | 164,987 | +0.52(+0.93%) |
Jun 04, 2024 | 56.07 | 56.58 | 55.81 | 56.02 | 202,915 | -0.88(-1.55%) |
Jun 03, 2024 | 58.15 | 58.15 | 56.52 | 56.90 | 287,015 | -0.84(-1.45%) |
May 31, 2024 | 57.58 | 58.17 | 56.95 | 57.74 | 248,924 | +0.37(+0.64%) |
May 30, 2024 | 56.57 | 57.48 | 55.94 | 57.37 | 383,773 | +1.69(+3.03%) |
May 29, 2024 | 54.64 | 55.74 | 53.84 | 55.68 | 311,971 | -0.06(-0.11%) |
May 28, 2024 | 56.27 | 56.38 | 55.48 | 55.74 | 211,957 | -0.43(-0.77%) |
May 24, 2024 | 56.64 | 56.64 | 56.00 | 56.17 | 191,831 | -0.08(-0.14%) |
May 23, 2024 | 57.63 | 57.66 | 55.95 | 56.25 | 189,312 | -1.28(-2.23%) |
May 22, 2024 | 57.89 | 58.11 | 57.04 | 57.54 | 241,522 | -0.53(-0.92%) |
May 21, 2024 | 58.14 | 58.61 | 57.94 | 58.07 | 145,621 | -0.11(-0.19%) |
May 20, 2024 | 58.97 | 59.02 | 58.14 | 58.18 | 211,432 | -0.92(-1.55%) |
May 17, 2024 | 59.00 | 59.55 | 58.87 | 59.10 | 166,316 | +0.30(+0.50%) |
May 16, 2024 | 59.02 | 59.22 | 58.78 | 58.80 | 154,476 | -0.41(-0.70%) |
May 15, 2024 | 60.01 | 60.43 | 58.83 | 59.22 | 188,137 | -0.12(-0.20%) |
May 14, 2024 | 59.36 | 59.63 | 58.66 | 59.34 | 204,096 | +0.67(+1.15%) |
May 13, 2024 | 59.11 | 59.26 | 58.66 | 58.66 | 175,922 | -0.08(-0.13%) |
May 10, 2024 | 58.84 | 59.20 | 57.93 | 58.74 | 141,461 | +0.00(+0.00%) |
May 09, 2024 | 58.46 | 59.01 | 58.24 | 58.74 | 175,631 | +0.26(+0.44%) |
May 08, 2024 | 57.81 | 58.78 | 57.81 | 58.49 | 172,644 | +0.29(+0.49%) |
May 07, 2024 | 58.62 | 59.04 | 58.17 | 58.20 | 183,322 | -0.34(-0.57%) |
May 06, 2024 | 58.58 | 58.97 | 58.38 | 58.54 | 236,981 | +0.39(+0.66%) |
May 03, 2024 | 58.61 | 59.14 | 57.72 | 58.15 | 208,998 | +0.37(+0.63%) |
May 02, 2024 | 57.87 | 58.10 | 56.95 | 57.78 | 237,803 | +0.48(+0.84%) |
May 01, 2024 | 56.72 | 58.49 | 56.10 | 57.30 | 293,241 | +1.29(+2.31%) |
Apr 30, 2024 | 56.36 | 57.19 | 55.94 | 56.01 | 277,095 | -0.99(-1.73%) |
Apr 29, 2024 | 57.89 | 57.91 | 56.86 | 56.99 | 239,902 | -0.93(-1.60%) |
Apr 26, 2024 | 58.27 | 58.96 | 57.73 | 57.92 | 204,396 | -0.47(-0.81%) |
Apr 25, 2024 | 57.54 | 58.44 | 56.60 | 58.40 | 347,883 | +0.43(+0.75%) |
Apr 24, 2024 | 56.90 | 58.09 | 56.89 | 57.96 | 188,937 | +0.46(+0.81%) |
Apr 23, 2024 | 56.50 | 58.00 | 56.50 | 57.50 | 338,600 | -0.21(-0.36%) |
Apr 22, 2024 | 57.01 | 58.58 | 55.34 | 57.71 | 814,475 | +0.01(+0.02%) |
Apr 19, 2024 | 55.49 | 57.97 | 55.49 | 57.70 | 557,100 | +2.00(+3.58%) |
Apr 18, 2024 | 55.61 | 56.40 | 55.33 | 55.70 | 240,450 | +0.13(+0.23%) |
Apr 17, 2024 | 56.44 | 56.84 | 55.57 | 55.57 | 284,251 | -0.31(-0.55%) |
Apr 16, 2024 | 57.13 | 57.46 | 55.80 | 55.88 | 484,123 | -1.78(-3.08%) |
Apr 15, 2024 | 57.73 | 58.73 | 56.73 | 57.66 | 337,836 | +0.08(+0.14%) |
Apr 12, 2024 | 57.31 | 57.83 | 56.88 | 57.58 | 198,306 | -0.29(-0.50%) |
Apr 11, 2024 | 58.87 | 58.87 | 57.65 | 57.86 | 428,813 | -0.56(-0.96%) |
Apr 10, 2024 | 59.27 | 59.29 | 57.67 | 58.43 | 355,112 | -2.91(-4.75%) |
Apr 09, 2024 | 60.47 | 61.63 | 59.86 | 61.34 | 196,305 | +1.06(+1.75%) |
Apr 08, 2024 | 59.27 | 60.51 | 58.90 | 60.28 | 201,331 | +1.68(+2.87%) |
Apr 05, 2024 | 58.70 | 59.48 | 58.53 | 58.60 | 206,999 | -0.46(-0.79%) |
Apr 04, 2024 | 59.88 | 60.71 | 58.78 | 59.07 | 163,233 | +0.13(+0.22%) |
Apr 03, 2024 | 58.70 | 59.44 | 58.70 | 58.94 | 180,190 | -0.20(-0.33%) |
Apr 02, 2024 | 59.58 | 59.58 | 58.61 | 59.14 | 222,956 | -1.04(-1.72%) |