Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 57.00 | 57.15 | 56.78 | 56.80 | 40,125 | -0.48(-0.84%) |
Jun 13, 2024 | 58.49 | 58.49 | 56.07 | 57.28 | 67,552 | -1.23(-2.10%) |
Jun 12, 2024 | 59.04 | 59.33 | 58.46 | 58.51 | 49,753 | +0.42(+0.72%) |
Jun 11, 2024 | 57.48 | 58.38 | 57.48 | 58.09 | 48,957 | +0.09(+0.16%) |
Jun 10, 2024 | 57.51 | 58.23 | 57.51 | 58.00 | 25,578 | +0.02(+0.03%) |
Jun 07, 2024 | 58.56 | 58.68 | 57.91 | 57.98 | 32,522 | -0.88(-1.50%) |
Jun 06, 2024 | 59.01 | 59.22 | 58.52 | 58.86 | 38,359 | -0.62(-1.04%) |
Jun 05, 2024 | 58.92 | 59.60 | 58.55 | 59.48 | 41,136 | +0.51(+0.86%) |
Jun 04, 2024 | 58.82 | 59.18 | 58.26 | 58.97 | 65,779 | +0.24(+0.41%) |
Jun 03, 2024 | 58.17 | 58.98 | 57.95 | 58.73 | 40,413 | +0.55(+0.95%) |
May 31, 2024 | 57.80 | 58.34 | 57.80 | 58.18 | 49,559 | +0.45(+0.78%) |
May 30, 2024 | 57.99 | 58.16 | 57.16 | 57.73 | 55,641 | +0.09(+0.16%) |
May 29, 2024 | 57.40 | 58.07 | 56.97 | 57.64 | 58,479 | +0.00(+0.00%) |
May 28, 2024 | 58.45 | 58.75 | 57.53 | 57.64 | 49,661 | -0.83(-1.42%) |
May 24, 2024 | 58.32 | 58.50 | 57.92 | 58.47 | 111,727 | +0.62(+1.07%) |
May 23, 2024 | 58.46 | 58.70 | 57.57 | 57.85 | 57,451 | -0.34(-0.58%) |
May 22, 2024 | 57.71 | 58.60 | 57.71 | 58.19 | 103,054 | +0.11(+0.19%) |
May 21, 2024 | 57.58 | 58.38 | 57.57 | 58.08 | 50,650 | +0.47(+0.82%) |
May 20, 2024 | 57.92 | 58.80 | 57.60 | 57.61 | 64,905 | -0.50(-0.86%) |
May 17, 2024 | 58.00 | 58.17 | 56.97 | 58.11 | 75,144 | +0.21(+0.36%) |
May 16, 2024 | 57.58 | 57.93 | 56.95 | 57.90 | 50,149 | +0.54(+0.94%) |
May 15, 2024 | 57.05 | 57.84 | 56.83 | 57.36 | 65,945 | +0.62(+1.09%) |
May 14, 2024 | 57.18 | 57.92 | 56.36 | 56.74 | 49,363 | +0.11(+0.19%) |
May 13, 2024 | 57.80 | 58.20 | 56.57 | 56.63 | 58,472 | -0.92(-1.60%) |
May 10, 2024 | 57.56 | 58.00 | 56.85 | 57.55 | 46,344 | +0.36(+0.63%) |
May 09, 2024 | 57.03 | 57.47 | 56.71 | 57.19 | 67,735 | +0.65(+1.15%) |
May 08, 2024 | 60.00 | 60.00 | 55.42 | 56.54 | 306,608 | +1.36(+2.46%) |
May 07, 2024 | 55.80 | 55.86 | 55.18 | 55.18 | 69,837 | -0.61(-1.09%) |
May 06, 2024 | 56.24 | 56.24 | 55.35 | 55.79 | 46,429 | -0.11(-0.20%) |
May 03, 2024 | 55.80 | 55.90 | 55.07 | 55.90 | 37,852 | +0.83(+1.51%) |
May 02, 2024 | 55.48 | 55.48 | 54.76 | 55.07 | 59,820 | +0.72(+1.32%) |
May 01, 2024 | 54.37 | 55.12 | 54.29 | 54.35 | 56,238 | +0.26(+0.48%) |
Apr 30, 2024 | 54.10 | 54.73 | 54.01 | 54.09 | 79,565 | -0.06(-0.11%) |
Apr 29, 2024 | 54.14 | 54.46 | 54.14 | 54.15 | 29,820 | +0.21(+0.39%) |
Apr 26, 2024 | 53.93 | 54.66 | 53.78 | 53.94 | 44,190 | -0.11(-0.20%) |
Apr 25, 2024 | 53.87 | 54.07 | 53.30 | 54.05 | 48,314 | +0.00(+0.00%) |
Apr 24, 2024 | 53.91 | 54.52 | 53.19 | 54.05 | 130,123 | +0.00(+0.00%) |
Apr 23, 2024 | 52.62 | 54.38 | 52.62 | 54.05 | 120,931 | +1.82(+3.48%) |
Apr 22, 2024 | 52.29 | 52.87 | 52.15 | 52.23 | 97,519 | +0.21(+0.40%) |
Apr 19, 2024 | 51.69 | 52.56 | 51.69 | 52.02 | 70,217 | +0.17(+0.33%) |
Apr 18, 2024 | 51.39 | 52.59 | 51.39 | 51.85 | 101,308 | +0.37(+0.72%) |
Apr 17, 2024 | 53.38 | 53.74 | 51.48 | 51.48 | 119,101 | -1.86(-3.49%) |
Apr 16, 2024 | 54.93 | 54.99 | 53.27 | 53.34 | 178,768 | -2.04(-3.68%) |
Apr 15, 2024 | 55.56 | 55.80 | 54.73 | 55.38 | 69,072 | +0.54(+0.98%) |
Apr 12, 2024 | 55.74 | 55.84 | 54.72 | 54.84 | 100,957 | -0.72(-1.30%) |
Apr 11, 2024 | 55.93 | 55.93 | 55.00 | 55.56 | 73,942 | -0.05(-0.09%) |
Apr 10, 2024 | 56.56 | 56.56 | 54.79 | 55.61 | 184,538 | -1.20(-2.11%) |
Apr 09, 2024 | 55.93 | 58.19 | 55.93 | 56.81 | 314,061 | +0.95(+1.70%) |
Apr 08, 2024 | 57.65 | 57.74 | 54.69 | 55.86 | 700,046 | +7.28(+14.99%) |
Apr 05, 2024 | 48.34 | 48.69 | 48.25 | 48.58 | 40,166 | +0.11(+0.23%) |
Apr 04, 2024 | 48.97 | 49.14 | 48.29 | 48.47 | 51,663 | -0.06(-0.12%) |
Apr 03, 2024 | 48.21 | 48.95 | 48.21 | 48.53 | 55,454 | +0.06(+0.12%) |
Apr 02, 2024 | 49.15 | 49.35 | 48.33 | 48.47 | 79,682 | -1.09(-2.20%) |