Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 58.32 | 58.32 | 57.64 | 57.87 | 215,455 | -0.36(-0.62%) |
Jun 12, 2024 | 58.53 | 59.00 | 57.90 | 58.23 | 222,969 | +0.22(+0.38%) |
Jun 11, 2024 | 58.52 | 58.62 | 57.55 | 58.01 | 363,053 | -0.96(-1.63%) |
Jun 10, 2024 | 58.17 | 59.02 | 57.73 | 58.97 | 341,017 | +0.24(+0.41%) |
Jun 07, 2024 | 58.41 | 59.07 | 57.92 | 58.73 | 285,239 | -0.41(-0.69%) |
Jun 06, 2024 | 58.82 | 60.07 | 57.95 | 59.14 | 535,821 | +0.16(+0.27%) |
Jun 05, 2024 | 58.79 | 59.16 | 57.70 | 58.98 | 215,336 | +0.70(+1.20%) |
Jun 04, 2024 | 58.56 | 59.27 | 58.27 | 58.28 | 221,557 | -0.54(-0.92%) |
Jun 03, 2024 | 60.00 | 60.01 | 58.76 | 58.82 | 225,834 | -1.02(-1.70%) |
May 31, 2024 | 59.04 | 59.89 | 58.74 | 59.84 | 346,214 | +1.14(+1.94%) |
May 30, 2024 | 57.56 | 58.71 | 57.27 | 58.70 | 395,605 | +1.35(+2.35%) |
May 29, 2024 | 57.30 | 57.75 | 57.19 | 57.35 | 264,929 | -0.40(-0.69%) |
May 28, 2024 | 58.39 | 59.20 | 57.57 | 57.75 | 349,407 | -0.72(-1.23%) |
May 24, 2024 | 59.22 | 59.22 | 58.41 | 58.47 | 272,759 | -0.40(-0.68%) |
May 23, 2024 | 59.53 | 59.58 | 58.67 | 58.87 | 233,300 | -0.79(-1.32%) |
May 22, 2024 | 60.28 | 61.00 | 59.44 | 59.66 | 253,831 | -0.83(-1.37%) |
May 21, 2024 | 59.49 | 60.71 | 59.49 | 60.49 | 321,958 | +0.99(+1.66%) |
May 20, 2024 | 60.98 | 60.98 | 59.49 | 59.50 | 313,317 | -1.35(-2.22%) |
May 17, 2024 | 61.08 | 61.08 | 60.44 | 60.85 | 197,898 | +0.04(+0.07%) |
May 16, 2024 | 60.19 | 61.28 | 59.99 | 60.81 | 251,596 | +0.90(+1.50%) |
May 15, 2024 | 61.00 | 61.21 | 59.70 | 59.91 | 304,267 | -1.13(-1.85%) |
May 14, 2024 | 61.15 | 61.49 | 60.85 | 61.04 | 242,660 | +0.20(+0.33%) |
May 13, 2024 | 61.46 | 61.86 | 60.51 | 60.84 | 383,772 | +0.09(+0.15%) |
May 10, 2024 | 60.99 | 61.55 | 60.52 | 60.75 | 365,933 | -0.10(-0.16%) |
May 09, 2024 | 59.82 | 61.50 | 59.82 | 60.85 | 357,913 | +0.76(+1.26%) |
May 08, 2024 | 60.03 | 60.38 | 59.70 | 60.09 | 217,703 | +0.03(+0.05%) |
May 07, 2024 | 60.72 | 61.12 | 59.77 | 60.06 | 368,655 | -0.11(-0.18%) |
May 06, 2024 | 59.28 | 60.21 | 59.03 | 60.17 | 472,896 | +1.49(+2.54%) |
May 03, 2024 | 58.15 | 58.95 | 57.41 | 58.68 | 439,669 | +0.59(+1.01%) |
May 02, 2024 | 56.71 | 58.77 | 53.84 | 58.09 | 866,678 | -0.10(-0.17%) |
May 01, 2024 | 57.79 | 59.57 | 57.78 | 58.19 | 471,474 | +0.18(+0.31%) |
Apr 30, 2024 | 58.16 | 58.23 | 56.95 | 58.01 | 362,832 | -0.34(-0.58%) |
Apr 29, 2024 | 57.19 | 58.65 | 57.19 | 58.35 | 451,116 | +1.21(+2.12%) |
Apr 26, 2024 | 57.97 | 58.20 | 56.85 | 57.14 | 638,496 | -1.27(-2.18%) |
Apr 25, 2024 | 59.46 | 59.71 | 58.10 | 58.41 | 507,780 | -1.68(-2.80%) |
Apr 24, 2024 | 59.20 | 61.65 | 59.18 | 60.09 | 1,017,761 | +1.93(+3.32%) |
Apr 23, 2024 | 58.16 | 58.88 | 58.05 | 58.16 | 189,839 | +0.08(+0.14%) |
Apr 22, 2024 | 57.80 | 58.33 | 57.27 | 58.08 | 259,417 | +0.37(+0.64%) |
Apr 19, 2024 | 56.86 | 57.84 | 56.49 | 57.72 | 539,725 | +1.00(+1.77%) |
Apr 18, 2024 | 56.49 | 57.71 | 56.37 | 56.71 | 430,271 | +0.58(+1.03%) |
Apr 17, 2024 | 56.11 | 56.67 | 55.57 | 56.13 | 447,404 | +0.05(+0.09%) |
Apr 16, 2024 | 54.30 | 56.56 | 54.01 | 56.08 | 273,469 | +1.65(+3.03%) |
Apr 15, 2024 | 56.29 | 56.63 | 54.37 | 54.43 | 360,923 | -1.29(-2.32%) |
Apr 12, 2024 | 55.01 | 56.29 | 55.01 | 55.73 | 504,852 | +0.63(+1.14%) |
Apr 11, 2024 | 57.82 | 57.82 | 55.00 | 55.10 | 735,980 | -2.67(-4.62%) |
Apr 10, 2024 | 56.02 | 58.01 | 55.20 | 57.77 | 304,796 | +0.92(+1.61%) |
Apr 09, 2024 | 57.40 | 57.64 | 56.65 | 56.85 | 332,240 | -0.41(-0.71%) |
Apr 08, 2024 | 58.19 | 58.35 | 57.24 | 57.26 | 180,413 | -0.61(-1.05%) |
Apr 05, 2024 | 57.17 | 58.11 | 57.07 | 57.87 | 364,108 | +0.76(+1.32%) |
Apr 04, 2024 | 58.68 | 58.88 | 56.82 | 57.11 | 380,714 | -1.30(-2.23%) |
Apr 03, 2024 | 58.74 | 59.17 | 58.39 | 58.41 | 313,127 | -0.57(-0.96%) |
Apr 02, 2024 | 60.13 | 60.13 | 58.96 | 58.98 | 329,948 | -1.55(-2.56%) |