Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 54.78 | 55.43 | 54.39 | 54.93 | 660,705 | -0.40(-0.72%) |
Jun 07, 2024 | 55.48 | 55.98 | 54.97 | 55.33 | 495,864 | -0.54(-0.97%) |
Jun 06, 2024 | 56.16 | 56.73 | 55.45 | 55.87 | 537,915 | -0.56(-0.99%) |
Jun 05, 2024 | 56.14 | 56.74 | 55.80 | 56.43 | 358,968 | +0.50(+0.89%) |
Jun 04, 2024 | 56.73 | 57.25 | 55.64 | 55.93 | 449,977 | -1.11(-1.94%) |
Jun 03, 2024 | 58.89 | 58.95 | 56.70 | 57.04 | 506,864 | -1.66(-2.83%) |
May 31, 2024 | 58.30 | 58.87 | 57.55 | 58.70 | 690,794 | +0.66(+1.13%) |
May 30, 2024 | 56.75 | 58.10 | 56.75 | 58.04 | 700,063 | +1.56(+2.77%) |
May 29, 2024 | 55.92 | 56.63 | 55.30 | 56.48 | 499,244 | -0.15(-0.26%) |
May 28, 2024 | 59.09 | 59.09 | 56.53 | 56.63 | 517,944 | -2.26(-3.84%) |
May 24, 2024 | 58.47 | 58.91 | 57.90 | 58.89 | 468,917 | +0.84(+1.44%) |
May 23, 2024 | 58.42 | 58.45 | 57.59 | 58.05 | 439,133 | -0.11(-0.19%) |
May 22, 2024 | 58.50 | 58.95 | 57.91 | 58.16 | 430,342 | -0.54(-0.92%) |
May 21, 2024 | 58.03 | 58.71 | 57.91 | 58.70 | 522,441 | +0.51(+0.87%) |
May 20, 2024 | 57.27 | 58.38 | 56.99 | 58.19 | 561,578 | +0.89(+1.55%) |
May 17, 2024 | 58.27 | 58.27 | 57.12 | 57.30 | 733,486 | -0.76(-1.30%) |
May 16, 2024 | 58.68 | 58.78 | 57.42 | 58.06 | 678,053 | -0.81(-1.37%) |
May 15, 2024 | 59.83 | 60.09 | 58.61 | 58.87 | 744,362 | -0.42(-0.71%) |
May 14, 2024 | 58.95 | 59.64 | 58.30 | 59.29 | 655,130 | +1.23(+2.11%) |
May 13, 2024 | 59.50 | 59.55 | 58.05 | 58.06 | 464,200 | -1.00(-1.69%) |
May 10, 2024 | 58.79 | 59.14 | 58.24 | 59.06 | 389,160 | +0.41(+0.70%) |
May 09, 2024 | 58.19 | 58.77 | 57.92 | 58.65 | 437,338 | +0.53(+0.91%) |
May 08, 2024 | 58.11 | 58.59 | 57.53 | 58.12 | 402,404 | -0.32(-0.55%) |
May 07, 2024 | 57.97 | 59.12 | 57.91 | 58.44 | 540,744 | +0.65(+1.12%) |
May 06, 2024 | 57.05 | 58.06 | 57.05 | 57.79 | 446,538 | +1.19(+2.09%) |
May 03, 2024 | 57.61 | 58.19 | 56.35 | 56.61 | 484,393 | -0.07(-0.12%) |
May 02, 2024 | 56.39 | 56.76 | 55.43 | 56.68 | 495,494 | +0.79(+1.41%) |
May 01, 2024 | 55.86 | 56.84 | 55.63 | 55.89 | 692,703 | +0.27(+0.48%) |
Apr 30, 2024 | 57.30 | 57.37 | 55.55 | 55.62 | 773,018 | -2.24(-3.87%) |
Apr 29, 2024 | 57.32 | 58.14 | 56.57 | 57.86 | 717,900 | +0.74(+1.29%) |
Apr 26, 2024 | 58.44 | 58.72 | 56.66 | 57.13 | 689,839 | -1.08(-1.85%) |
Apr 25, 2024 | 57.24 | 58.75 | 56.84 | 58.20 | 1,156,437 | +0.45(+0.78%) |
Apr 24, 2024 | 57.39 | 59.38 | 56.74 | 57.75 | 1,586,730 | +0.52(+0.91%) |
Apr 23, 2024 | 54.26 | 57.44 | 53.89 | 57.24 | 1,280,906 | +3.89(+7.28%) |
Apr 22, 2024 | 52.95 | 53.67 | 52.03 | 53.35 | 622,745 | +1.26(+2.41%) |
Apr 19, 2024 | 51.91 | 52.89 | 51.79 | 52.09 | 1,220,998 | -0.04(-0.08%) |
Apr 18, 2024 | 51.93 | 53.11 | 51.90 | 52.13 | 668,232 | +0.35(+0.67%) |
Apr 17, 2024 | 52.52 | 52.79 | 51.63 | 51.78 | 756,626 | -0.12(-0.23%) |
Apr 16, 2024 | 51.29 | 52.16 | 50.67 | 51.90 | 494,166 | +0.34(+0.66%) |
Apr 15, 2024 | 52.05 | 52.29 | 51.06 | 51.57 | 379,323 | +0.03(+0.06%) |
Apr 12, 2024 | 51.74 | 52.02 | 51.20 | 51.54 | 388,733 | -0.53(-1.01%) |
Apr 11, 2024 | 51.62 | 52.25 | 51.16 | 52.06 | 441,365 | +0.54(+1.04%) |
Apr 10, 2024 | 52.65 | 53.05 | 51.33 | 51.53 | 564,318 | -2.24(-4.17%) |
Apr 09, 2024 | 54.00 | 54.20 | 52.93 | 53.77 | 394,594 | -0.05(-0.09%) |
Apr 08, 2024 | 53.92 | 54.25 | 53.42 | 53.82 | 435,893 | +0.16(+0.30%) |
Apr 05, 2024 | 52.68 | 53.70 | 52.68 | 53.66 | 404,873 | +1.06(+2.01%) |
Apr 04, 2024 | 53.52 | 53.73 | 52.36 | 52.60 | 459,516 | -0.41(-0.77%) |
Apr 03, 2024 | 51.77 | 53.40 | 51.69 | 53.01 | 514,993 | +0.95(+1.82%) |
Apr 02, 2024 | 52.86 | 52.86 | 51.52 | 52.06 | 627,961 | -1.29(-2.41%) |