Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 60.77 | 62.59 | 59.06 | 62.56 | 90,129 | +0.78(+1.26%) |
Jun 10, 2024 | 59.67 | 62.10 | 58.53 | 61.78 | 52,795 | +1.19(+1.96%) |
Jun 07, 2024 | 63.98 | 65.88 | 60.44 | 60.59 | 53,065 | -4.80(-7.34%) |
Jun 06, 2024 | 62.98 | 65.42 | 62.73 | 65.39 | 49,993 | +2.40(+3.81%) |
Jun 05, 2024 | 61.46 | 63.09 | 60.45 | 62.99 | 31,943 | +2.12(+3.48%) |
Jun 04, 2024 | 61.60 | 61.60 | 59.75 | 60.87 | 57,664 | -1.11(-1.79%) |
Jun 03, 2024 | 61.11 | 62.26 | 61.11 | 61.98 | 43,242 | +1.71(+2.84%) |
May 31, 2024 | 62.00 | 62.77 | 59.67 | 60.27 | 51,607 | -1.45(-2.35%) |
May 30, 2024 | 60.14 | 62.34 | 60.14 | 61.72 | 38,489 | +1.96(+3.28%) |
May 29, 2024 | 59.99 | 61.11 | 59.58 | 59.76 | 52,688 | -1.27(-2.08%) |
May 28, 2024 | 61.31 | 61.31 | 60.50 | 61.03 | 30,292 | -0.01(-0.02%) |
May 24, 2024 | 60.56 | 61.17 | 60.33 | 61.04 | 33,385 | +0.66(+1.09%) |
May 23, 2024 | 62.09 | 62.09 | 59.85 | 60.38 | 55,252 | -1.40(-2.27%) |
May 22, 2024 | 62.07 | 62.27 | 61.00 | 61.78 | 53,596 | -0.27(-0.44%) |
May 21, 2024 | 64.21 | 64.21 | 61.62 | 62.05 | 44,040 | -2.57(-3.98%) |
May 20, 2024 | 64.15 | 65.19 | 63.81 | 64.62 | 43,434 | +0.12(+0.19%) |
May 17, 2024 | 64.32 | 65.22 | 63.76 | 64.50 | 45,776 | +0.04(+0.06%) |
May 16, 2024 | 65.36 | 65.99 | 64.23 | 64.46 | 36,036 | -0.60(-0.92%) |
May 15, 2024 | 66.02 | 66.02 | 63.75 | 65.06 | 71,084 | -0.27(-0.41%) |
May 14, 2024 | 64.77 | 67.50 | 64.13 | 65.33 | 91,950 | +2.29(+3.63%) |
May 13, 2024 | 59.96 | 66.43 | 59.96 | 63.04 | 109,629 | +3.86(+6.52%) |
May 10, 2024 | 60.18 | 60.53 | 58.63 | 59.18 | 34,095 | -1.18(-1.95%) |
May 09, 2024 | 61.28 | 61.67 | 60.04 | 60.36 | 37,695 | -0.96(-1.57%) |
May 08, 2024 | 59.77 | 61.49 | 59.77 | 61.32 | 42,551 | +0.82(+1.36%) |
May 07, 2024 | 61.50 | 62.72 | 60.45 | 60.50 | 40,722 | -0.99(-1.61%) |
May 06, 2024 | 59.31 | 61.50 | 59.31 | 61.49 | 39,749 | +2.49(+4.22%) |
May 03, 2024 | 60.35 | 61.96 | 57.61 | 59.00 | 43,366 | +0.45(+0.77%) |
May 02, 2024 | 58.55 | 58.59 | 57.05 | 58.55 | 45,250 | +0.30(+0.52%) |
May 01, 2024 | 57.25 | 59.84 | 57.24 | 58.25 | 56,155 | +1.01(+1.76%) |
Apr 30, 2024 | 57.48 | 57.71 | 56.98 | 57.24 | 26,641 | -1.21(-2.07%) |
Apr 29, 2024 | 58.01 | 58.58 | 57.84 | 58.45 | 30,549 | +0.58(+1.00%) |
Apr 26, 2024 | 57.40 | 59.09 | 56.73 | 57.87 | 62,944 | +1.15(+2.03%) |
Apr 25, 2024 | 57.13 | 57.18 | 55.82 | 56.72 | 73,784 | -1.69(-2.89%) |
Apr 24, 2024 | 58.30 | 58.91 | 57.94 | 58.41 | 38,547 | -0.31(-0.53%) |
Apr 23, 2024 | 57.41 | 59.20 | 57.39 | 58.72 | 44,274 | +1.87(+3.29%) |
Apr 22, 2024 | 58.30 | 58.39 | 56.78 | 56.85 | 45,883 | -1.39(-2.39%) |
Apr 19, 2024 | 55.87 | 58.35 | 55.87 | 58.24 | 76,394 | +2.08(+3.70%) |
Apr 18, 2024 | 56.05 | 57.73 | 56.05 | 56.16 | 54,922 | -0.08(-0.14%) |
Apr 17, 2024 | 56.91 | 56.91 | 55.51 | 56.24 | 43,227 | -0.36(-0.64%) |
Apr 16, 2024 | 55.72 | 56.95 | 55.00 | 56.60 | 91,228 | +1.06(+1.91%) |
Apr 15, 2024 | 56.41 | 56.95 | 55.01 | 55.54 | 114,242 | -1.12(-1.98%) |
Apr 12, 2024 | 58.19 | 59.64 | 56.59 | 56.66 | 75,620 | -2.35(-3.98%) |
Apr 11, 2024 | 60.43 | 60.43 | 56.62 | 59.01 | 149,425 | -0.37(-0.62%) |
Apr 10, 2024 | 59.69 | 60.00 | 57.74 | 59.38 | 263,921 | -4.14(-6.52%) |
Apr 09, 2024 | 60.68 | 63.52 | 60.31 | 63.52 | 73,818 | +2.32(+3.79%) |
Apr 08, 2024 | 60.29 | 62.67 | 59.71 | 61.20 | 117,014 | +2.17(+3.68%) |
Apr 05, 2024 | 58.55 | 60.01 | 58.00 | 59.03 | 87,730 | +0.39(+0.67%) |
Apr 04, 2024 | 61.25 | 61.42 | 57.63 | 58.64 | 111,959 | -1.92(-3.17%) |
Apr 03, 2024 | 61.49 | 61.52 | 59.72 | 60.56 | 72,469 | -0.92(-1.50%) |
Apr 02, 2024 | 61.68 | 61.68 | 60.07 | 61.48 | 73,713 | -1.19(-1.90%) |