Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 58.20 | 58.24 | 57.75 | 58.12 | 39,325 | -0.09(-0.15%) |
Jun 12, 2024 | 58.97 | 58.97 | 58.11 | 58.21 | 30,776 | -0.18(-0.31%) |
Jun 11, 2024 | 58.48 | 58.50 | 58.11 | 58.39 | 26,094 | -0.34(-0.58%) |
Jun 10, 2024 | 58.61 | 58.80 | 58.34 | 58.73 | 28,671 | +0.02(+0.03%) |
Jun 07, 2024 | 58.66 | 59.12 | 58.54 | 58.71 | 29,472 | -0.16(-0.27%) |
Jun 06, 2024 | 58.80 | 59.11 | 58.72 | 58.87 | 44,399 | -0.10(-0.17%) |
Jun 05, 2024 | 59.20 | 59.20 | 58.73 | 58.97 | 30,328 | -0.10(-0.17%) |
Jun 04, 2024 | 58.81 | 59.22 | 58.78 | 59.07 | 28,927 | -0.02(-0.03%) |
Jun 03, 2024 | 59.46 | 59.47 | 58.75 | 59.09 | 29,631 | -0.48(-0.80%) |
May 31, 2024 | 58.43 | 59.56 | 58.34 | 59.56 | 27,682 | +1.22(+2.08%) |
May 30, 2024 | 57.97 | 58.38 | 57.96 | 58.35 | 43,904 | +0.57(+0.98%) |
May 29, 2024 | 58.07 | 58.07 | 57.74 | 57.78 | 20,151 | -0.71(-1.21%) |
May 28, 2024 | 58.85 | 58.98 | 58.36 | 58.49 | 30,587 | -0.43(-0.73%) |
May 24, 2024 | 58.92 | 59.04 | 58.84 | 58.92 | 30,048 | +0.18(+0.31%) |
May 23, 2024 | 59.60 | 59.60 | 58.70 | 58.74 | 36,335 | -0.95(-1.59%) |
May 22, 2024 | 59.80 | 59.89 | 59.56 | 59.68 | 16,796 | -0.37(-0.61%) |
May 21, 2024 | 59.94 | 60.17 | 59.88 | 60.05 | 25,358 | +0.05(+0.08%) |
May 20, 2024 | 60.21 | 60.23 | 59.95 | 60.00 | 44,085 | -0.22(-0.36%) |
May 17, 2024 | 60.20 | 60.22 | 60.00 | 60.22 | 23,372 | +0.17(+0.28%) |
May 16, 2024 | 59.91 | 60.29 | 59.91 | 60.05 | 37,982 | +0.12(+0.20%) |
May 15, 2024 | 59.90 | 60.01 | 59.83 | 59.93 | 36,457 | +0.30(+0.50%) |
May 14, 2024 | 59.66 | 59.70 | 59.43 | 59.63 | 49,984 | +0.12(+0.20%) |
May 13, 2024 | 59.51 | 59.80 | 59.46 | 59.51 | 39,529 | +0.16(+0.27%) |
May 10, 2024 | 59.56 | 59.56 | 59.31 | 59.35 | 53,975 | -0.02(-0.03%) |
May 09, 2024 | 58.97 | 59.37 | 58.97 | 59.37 | 59,885 | +0.40(+0.68%) |
May 08, 2024 | 58.48 | 59.01 | 58.48 | 58.97 | 37,584 | +0.33(+0.56%) |
May 07, 2024 | 58.55 | 58.74 | 58.52 | 58.64 | 26,601 | +0.29(+0.49%) |
May 06, 2024 | 58.32 | 58.46 | 58.18 | 58.36 | 53,204 | +0.25(+0.43%) |
May 03, 2024 | 58.23 | 58.24 | 57.85 | 58.11 | 34,587 | +0.28(+0.48%) |
May 02, 2024 | 57.84 | 57.94 | 57.52 | 57.83 | 285,197 | +0.20(+0.35%) |
May 01, 2024 | 57.43 | 58.05 | 57.26 | 57.63 | 61,529 | +0.08(+0.14%) |
Apr 30, 2024 | 57.93 | 57.93 | 57.55 | 57.55 | 31,810 | -0.66(-1.13%) |
Apr 29, 2024 | 57.84 | 58.23 | 57.84 | 58.21 | 37,702 | +0.46(+0.79%) |
Apr 26, 2024 | 57.95 | 58.12 | 57.75 | 57.75 | 27,958 | -0.35(-0.60%) |
Apr 25, 2024 | 58.18 | 58.35 | 57.72 | 58.10 | 44,454 | -0.31(-0.53%) |
Apr 24, 2024 | 57.76 | 58.45 | 57.70 | 58.41 | 39,227 | +0.31(+0.53%) |
Apr 23, 2024 | 57.83 | 58.25 | 57.83 | 58.10 | 39,882 | +0.24(+0.41%) |
Apr 22, 2024 | 57.45 | 58.09 | 57.24 | 57.86 | 58,018 | +0.49(+0.85%) |
Apr 19, 2024 | 56.69 | 57.37 | 56.64 | 57.37 | 43,116 | +0.79(+1.39%) |
Apr 18, 2024 | 56.49 | 56.65 | 56.35 | 56.58 | 33,492 | +0.25(+0.44%) |
Apr 17, 2024 | 56.30 | 56.59 | 56.01 | 56.34 | 71,812 | +0.30(+0.53%) |
Apr 16, 2024 | 56.45 | 56.47 | 55.94 | 56.04 | 35,491 | -0.51(-0.90%) |
Apr 15, 2024 | 57.23 | 57.44 | 56.39 | 56.54 | 67,525 | -0.25(-0.44%) |
Apr 12, 2024 | 57.34 | 57.57 | 56.67 | 56.79 | 94,305 | -0.70(-1.21%) |
Apr 11, 2024 | 57.91 | 57.93 | 57.23 | 57.49 | 37,671 | -0.23(-0.40%) |
Apr 10, 2024 | 58.04 | 58.04 | 57.45 | 57.72 | 41,062 | -1.07(-1.82%) |
Apr 09, 2024 | 58.65 | 58.84 | 58.42 | 58.79 | 36,470 | +0.27(+0.46%) |
Apr 08, 2024 | 58.37 | 58.69 | 58.37 | 58.52 | 34,850 | +0.22(+0.37%) |
Apr 05, 2024 | 58.20 | 58.47 | 57.99 | 58.30 | 44,598 | -0.10(-0.17%) |
Apr 04, 2024 | 58.97 | 59.05 | 58.17 | 58.40 | 35,916 | -0.23(-0.39%) |
Apr 03, 2024 | 58.70 | 58.81 | 58.56 | 58.63 | 132,283 | -0.13(-0.22%) |
Apr 02, 2024 | 58.69 | 58.94 | 58.64 | 58.76 | 69,937 | -0.04(-0.07%) |