Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 58.60 | 58.65 | 57.72 | 58.24 | 60,143 | -0.30(-0.51%) |
May 31, 2024 | 57.96 | 58.57 | 57.80 | 58.54 | 73,242 | +0.73(+1.26%) |
May 30, 2024 | 57.54 | 57.95 | 57.52 | 57.81 | 41,184 | +0.30(+0.52%) |
May 29, 2024 | 57.48 | 57.61 | 57.30 | 57.51 | 50,796 | -0.55(-0.95%) |
May 28, 2024 | 58.53 | 58.53 | 57.86 | 58.06 | 50,971 | -0.56(-0.96%) |
May 24, 2024 | 58.31 | 58.62 | 58.31 | 58.62 | 48,058 | +0.44(+0.76%) |
May 23, 2024 | 59.09 | 59.09 | 58.04 | 58.18 | 307,912 | -0.91(-1.54%) |
May 22, 2024 | 59.37 | 59.52 | 58.95 | 59.09 | 48,432 | -0.31(-0.52%) |
May 21, 2024 | 59.11 | 59.47 | 59.11 | 59.40 | 50,134 | +0.25(+0.42%) |
May 20, 2024 | 59.70 | 59.74 | 59.08 | 59.15 | 65,633 | -0.59(-0.99%) |
May 17, 2024 | 59.42 | 59.77 | 59.42 | 59.74 | 75,574 | +0.34(+0.57%) |
May 16, 2024 | 59.52 | 59.65 | 59.38 | 59.40 | 57,921 | -0.10(-0.17%) |
May 15, 2024 | 59.13 | 59.51 | 59.13 | 59.50 | 79,957 | +0.57(+0.97%) |
May 14, 2024 | 58.91 | 59.02 | 58.69 | 58.93 | 47,956 | +0.32(+0.55%) |
May 13, 2024 | 59.05 | 59.16 | 58.61 | 58.61 | 75,457 | -0.26(-0.44%) |
May 10, 2024 | 58.95 | 59.01 | 58.81 | 58.87 | 59,316 | +0.11(+0.19%) |
May 09, 2024 | 58.18 | 58.76 | 58.18 | 58.76 | 47,214 | +0.49(+0.84%) |
May 08, 2024 | 57.98 | 58.35 | 57.85 | 58.27 | 391,070 | +0.23(+0.40%) |
May 07, 2024 | 58.10 | 58.27 | 58.02 | 58.04 | 44,312 | +0.08(+0.14%) |
May 06, 2024 | 57.62 | 57.96 | 57.61 | 57.96 | 59,909 | +0.76(+1.33%) |
May 03, 2024 | 57.47 | 57.47 | 56.98 | 57.20 | 73,645 | +0.27(+0.47%) |
May 02, 2024 | 57.16 | 57.16 | 56.57 | 56.93 | 85,695 | +0.19(+0.34%) |
May 01, 2024 | 56.67 | 57.45 | 56.59 | 56.74 | 90,752 | +0.04(+0.07%) |
Apr 30, 2024 | 57.10 | 57.20 | 56.67 | 56.70 | 55,044 | -0.58(-1.01%) |
Apr 29, 2024 | 57.44 | 57.61 | 57.10 | 57.28 | 35,114 | -0.16(-0.28%) |
Apr 26, 2024 | 57.43 | 57.68 | 57.32 | 57.44 | 42,725 | -0.02(-0.03%) |
Apr 25, 2024 | 57.36 | 57.58 | 56.92 | 57.46 | 45,687 | -0.39(-0.67%) |
Apr 24, 2024 | 57.83 | 57.90 | 57.57 | 57.85 | 39,498 | -0.04(-0.07%) |
Apr 23, 2024 | 57.60 | 58.01 | 57.50 | 57.89 | 65,038 | +0.49(+0.85%) |
Apr 22, 2024 | 56.93 | 57.70 | 56.76 | 57.40 | 83,980 | +0.66(+1.16%) |
Apr 19, 2024 | 56.06 | 56.75 | 56.06 | 56.74 | 66,300 | +0.79(+1.41%) |
Apr 18, 2024 | 55.95 | 56.36 | 55.79 | 55.95 | 39,414 | +0.24(+0.43%) |
Apr 17, 2024 | 55.85 | 56.06 | 55.50 | 55.71 | 89,881 | +0.11(+0.20%) |
Apr 16, 2024 | 55.97 | 56.00 | 55.49 | 55.60 | 85,815 | -0.39(-0.70%) |
Apr 15, 2024 | 56.83 | 57.23 | 55.80 | 55.99 | 199,158 | -0.36(-0.64%) |
Apr 12, 2024 | 56.78 | 56.95 | 56.17 | 56.35 | 97,862 | -0.91(-1.59%) |
Apr 11, 2024 | 57.49 | 57.56 | 56.80 | 57.26 | 94,993 | -0.24(-0.41%) |
Apr 10, 2024 | 57.82 | 58.00 | 57.30 | 57.50 | 97,122 | -0.99(-1.69%) |
Apr 09, 2024 | 58.86 | 58.86 | 58.01 | 58.49 | 87,746 | -0.25(-0.43%) |
Apr 08, 2024 | 58.47 | 58.87 | 58.47 | 58.74 | 71,880 | +0.37(+0.63%) |
Apr 05, 2024 | 58.08 | 58.57 | 57.97 | 58.37 | 53,194 | +0.47(+0.81%) |
Apr 04, 2024 | 58.92 | 59.15 | 57.85 | 57.90 | 69,256 | -0.65(-1.11%) |
Apr 03, 2024 | 58.60 | 58.96 | 58.42 | 58.55 | 117,508 | -0.05(-0.09%) |
Apr 02, 2024 | 58.76 | 58.76 | 58.43 | 58.60 | 324,370 | -0.34(-0.58%) |