Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 53.29 | 53.34 | 52.87 | 52.95 | 2,137,250 | -0.50(-0.94%) |
Jun 03, 2024 | 54.59 | 54.90 | 53.11 | 53.45 | 3,096,418 | -1.36(-2.48%) |
May 31, 2024 | 53.42 | 55.08 | 52.98 | 54.81 | 3,823,836 | +1.59(+2.99%) |
May 30, 2024 | 53.12 | 53.42 | 52.88 | 53.22 | 2,395,136 | +0.20(+0.38%) |
May 29, 2024 | 52.65 | 53.97 | 52.60 | 53.02 | 2,817,758 | +0.06(+0.11%) |
May 28, 2024 | 53.15 | 54.12 | 52.93 | 52.96 | 2,627,238 | -0.54(-1.01%) |
May 24, 2024 | 54.05 | 54.27 | 53.36 | 53.50 | 1,363,434 | -0.22(-0.41%) |
May 23, 2024 | 54.32 | 54.62 | 53.55 | 53.72 | 1,491,242 | -0.76(-1.40%) |
May 22, 2024 | 54.94 | 55.32 | 54.46 | 54.48 | 1,277,055 | -0.68(-1.23%) |
May 21, 2024 | 55.30 | 55.55 | 54.94 | 55.16 | 1,304,283 | -0.05(-0.09%) |
May 20, 2024 | 56.80 | 56.80 | 55.01 | 55.21 | 2,107,965 | -1.26(-2.23%) |
May 17, 2024 | 57.58 | 57.58 | 56.31 | 56.47 | 1,484,790 | -0.98(-1.71%) |
May 16, 2024 | 56.95 | 57.64 | 56.88 | 57.45 | 2,117,841 | +0.53(+0.93%) |
May 15, 2024 | 58.33 | 58.39 | 56.85 | 56.92 | 2,105,249 | -1.22(-2.10%) |
May 14, 2024 | 58.82 | 58.95 | 57.81 | 58.14 | 2,258,663 | -0.62(-1.06%) |
May 13, 2024 | 59.09 | 59.38 | 58.71 | 58.76 | 1,872,264 | -0.29(-0.49%) |
May 10, 2024 | 58.82 | 59.42 | 58.76 | 59.05 | 1,615,382 | +0.24(+0.41%) |
May 09, 2024 | 58.28 | 58.87 | 58.27 | 58.81 | 1,457,805 | +0.60(+1.03%) |
May 08, 2024 | 58.45 | 58.97 | 57.96 | 58.21 | 1,815,993 | -0.06(-0.10%) |
May 07, 2024 | 57.67 | 58.43 | 57.47 | 58.27 | 2,855,228 | +1.00(+1.75%) |
May 06, 2024 | 58.16 | 58.29 | 57.01 | 57.27 | 2,342,322 | -0.58(-1.00%) |
May 03, 2024 | 57.96 | 58.71 | 57.72 | 57.85 | 2,054,717 | +0.05(+0.09%) |
May 02, 2024 | 57.14 | 58.79 | 57.12 | 57.80 | 2,792,413 | +0.72(+1.26%) |
May 01, 2024 | 56.85 | 58.56 | 56.76 | 57.08 | 2,840,668 | -0.18(-0.31%) |
Apr 30, 2024 | 62.50 | 62.94 | 57.26 | 57.26 | 5,970,451 | -6.30(-9.91%) |
Apr 29, 2024 | 62.74 | 64.19 | 62.73 | 63.56 | 2,557,423 | +1.02(+1.63%) |
Apr 26, 2024 | 63.06 | 63.27 | 62.51 | 62.54 | 1,404,619 | -0.28(-0.45%) |
Apr 25, 2024 | 63.41 | 63.41 | 62.32 | 62.82 | 1,791,628 | -0.88(-1.38%) |
Apr 24, 2024 | 62.43 | 64.18 | 61.70 | 63.70 | 2,444,491 | -0.48(-0.75%) |
Apr 23, 2024 | 63.93 | 64.82 | 63.65 | 64.18 | 2,034,247 | -0.34(-0.53%) |
Apr 22, 2024 | 64.44 | 65.23 | 64.03 | 64.52 | 1,659,474 | +0.29(+0.45%) |
Apr 19, 2024 | 64.01 | 64.73 | 63.71 | 64.23 | 1,353,692 | +0.35(+0.55%) |
Apr 18, 2024 | 63.93 | 64.33 | 63.48 | 63.88 | 1,507,560 | +0.34(+0.54%) |
Apr 17, 2024 | 63.64 | 64.35 | 63.36 | 63.54 | 1,817,093 | +0.28(+0.44%) |
Apr 16, 2024 | 64.63 | 64.80 | 63.17 | 63.26 | 2,190,414 | -1.51(-2.33%) |
Apr 15, 2024 | 66.87 | 66.87 | 64.69 | 64.77 | 1,926,964 | -1.57(-2.37%) |
Apr 12, 2024 | 67.54 | 67.67 | 66.09 | 66.34 | 1,338,029 | -1.47(-2.17%) |
Apr 11, 2024 | 67.73 | 68.15 | 67.07 | 67.81 | 1,439,624 | +0.35(+0.52%) |
Apr 10, 2024 | 66.76 | 67.82 | 66.60 | 67.46 | 1,792,509 | +0.13(+0.19%) |
Apr 09, 2024 | 69.18 | 69.18 | 66.90 | 67.33 | 2,344,828 | +0.70(+1.05%) |
Apr 08, 2024 | 67.23 | 67.34 | 66.58 | 66.63 | 1,502,292 | -0.72(-1.07%) |
Apr 05, 2024 | 67.42 | 67.59 | 67.01 | 67.35 | 1,222,170 | -0.03(-0.04%) |
Apr 04, 2024 | 68.43 | 68.43 | 66.97 | 67.38 | 1,370,805 | -0.76(-1.12%) |
Apr 03, 2024 | 68.15 | 68.33 | 67.86 | 68.14 | 1,429,650 | -0.05(-0.07%) |
Apr 02, 2024 | 67.35 | 68.25 | 67.35 | 68.19 | 1,940,608 | +0.86(+1.28%) |