Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 54.14 | 54.14 | 53.44 | 53.86 | 24,550 | -0.20(-0.37%) |
Jun 12, 2024 | 54.25 | 55.01 | 54.03 | 54.06 | 137,545 | -1.24(-2.24%) |
Jun 11, 2024 | 54.78 | 55.34 | 54.65 | 55.30 | 22,720 | -0.57(-1.02%) |
Jun 10, 2024 | 55.44 | 55.95 | 55.44 | 55.87 | 15,548 | +0.36(+0.65%) |
Jun 07, 2024 | 56.02 | 56.02 | 55.51 | 55.51 | 34,659 | -1.22(-2.15%) |
Jun 06, 2024 | 56.47 | 56.99 | 56.17 | 56.73 | 18,575 | +0.84(+1.51%) |
Jun 05, 2024 | 54.87 | 55.96 | 54.00 | 55.89 | 18,539 | +0.53(+0.96%) |
Jun 04, 2024 | 55.18 | 55.47 | 54.88 | 55.36 | 35,550 | +1.50(+2.78%) |
Jun 03, 2024 | 55.34 | 55.34 | 53.68 | 53.86 | 21,589 | -0.34(-0.63%) |
May 31, 2024 | 53.50 | 54.20 | 53.45 | 54.20 | 32,374 | +0.40(+0.74%) |
May 30, 2024 | 54.57 | 54.57 | 53.80 | 53.80 | 70,996 | +0.89(+1.69%) |
May 29, 2024 | 53.95 | 53.95 | 52.23 | 52.91 | 62,545 | -1.35(-2.50%) |
May 28, 2024 | 55.55 | 56.19 | 54.03 | 54.26 | 23,041 | -1.97(-3.50%) |
May 24, 2024 | 56.07 | 56.84 | 56.07 | 56.23 | 17,357 | +0.68(+1.22%) |
May 23, 2024 | 57.37 | 57.37 | 55.55 | 55.55 | 29,314 | -0.31(-0.55%) |
May 22, 2024 | 55.61 | 56.21 | 55.57 | 55.86 | 33,376 | +0.02(+0.04%) |
May 21, 2024 | 57.49 | 57.49 | 41.22 | 55.84 | 57,669 | -2.45(-4.20%) |
May 20, 2024 | 60.15 | 60.15 | 41.80 | 58.29 | 48,290 | +0.20(+0.34%) |
May 17, 2024 | 57.87 | 58.38 | 57.79 | 58.09 | 26,438 | +0.17(+0.29%) |
May 16, 2024 | 59.09 | 59.09 | 57.90 | 57.92 | 32,379 | -0.94(-1.60%) |
May 15, 2024 | 58.08 | 59.09 | 58.08 | 58.86 | 23,854 | +2.56(+4.56%) |
May 14, 2024 | 55.94 | 56.77 | 55.78 | 56.30 | 58,226 | -1.12(-1.96%) |
May 13, 2024 | 56.79 | 57.49 | 56.79 | 57.42 | 14,573 | -0.65(-1.12%) |
May 10, 2024 | 57.72 | 58.35 | 57.72 | 58.07 | 12,601 | -0.01(-0.02%) |
May 09, 2024 | 54.80 | 60.94 | 54.80 | 58.08 | 18,896 | +0.17(+0.29%) |
May 08, 2024 | 57.75 | 58.16 | 57.59 | 57.91 | 16,287 | +0.55(+0.96%) |
May 07, 2024 | 57.38 | 57.58 | 57.06 | 57.36 | 27,645 | +0.04(+0.07%) |
May 06, 2024 | 57.29 | 57.34 | 56.88 | 57.32 | 18,376 | -0.09(-0.16%) |
May 03, 2024 | 57.65 | 57.84 | 57.33 | 57.41 | 23,290 | +0.77(+1.36%) |
May 02, 2024 | 56.81 | 56.81 | 56.02 | 56.64 | 21,590 | +1.51(+2.74%) |