Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 54.91 | 55.43 | 54.29 | 55.05 | 1,007,677 | +0.45(+0.82%) |
Jun 27, 2024 | 55.01 | 55.03 | 54.05 | 54.60 | 230,921 | -0.06(-0.11%) |
Jun 26, 2024 | 54.47 | 54.97 | 53.76 | 54.66 | 362,004 | -0.34(-0.62%) |
Jun 25, 2024 | 55.46 | 55.46 | 54.32 | 55.00 | 368,368 | -0.51(-0.92%) |
Jun 24, 2024 | 55.32 | 56.47 | 55.32 | 55.51 | 428,279 | +0.30(+0.54%) |
Jun 21, 2024 | 53.66 | 55.40 | 53.65 | 55.21 | 670,773 | +1.63(+3.04%) |
Jun 20, 2024 | 52.34 | 53.61 | 52.34 | 53.58 | 295,016 | +0.70(+1.32%) |
Jun 18, 2024 | 54.61 | 54.74 | 52.83 | 52.88 | 321,644 | -1.81(-3.31%) |
Jun 17, 2024 | 55.39 | 55.72 | 54.58 | 54.69 | 329,477 | -0.91(-1.64%) |
Jun 14, 2024 | 55.11 | 56.05 | 54.67 | 55.60 | 548,892 | -0.06(-0.11%) |
Jun 13, 2024 | 55.26 | 56.25 | 54.84 | 55.66 | 347,832 | -0.03(-0.05%) |
Jun 12, 2024 | 56.89 | 57.63 | 55.56 | 55.69 | 360,067 | +0.32(+0.58%) |
Jun 11, 2024 | 55.99 | 56.40 | 55.23 | 55.37 | 388,890 | -1.08(-1.91%) |
Jun 10, 2024 | 55.67 | 56.71 | 55.37 | 56.45 | 267,694 | -0.07(-0.12%) |
Jun 07, 2024 | 56.86 | 57.39 | 56.04 | 56.52 | 216,182 | -1.06(-1.84%) |
Jun 06, 2024 | 57.08 | 58.23 | 56.54 | 57.58 | 472,332 | +0.05(+0.09%) |
Jun 05, 2024 | 57.01 | 57.89 | 56.61 | 57.53 | 304,919 | +0.74(+1.30%) |
Jun 04, 2024 | 56.62 | 57.63 | 56.14 | 56.79 | 340,179 | -0.59(-1.03%) |
Jun 03, 2024 | 58.00 | 58.04 | 56.49 | 57.38 | 311,505 | -0.23(-0.40%) |
May 31, 2024 | 56.83 | 57.66 | 56.14 | 57.61 | 419,425 | +0.84(+1.48%) |
May 30, 2024 | 55.16 | 56.85 | 54.80 | 56.77 | 318,004 | +2.11(+3.86%) |
May 29, 2024 | 54.32 | 55.18 | 54.24 | 54.66 | 243,544 | -0.62(-1.12%) |
May 28, 2024 | 55.66 | 56.55 | 54.97 | 55.28 | 250,218 | -0.29(-0.52%) |
May 24, 2024 | 55.08 | 56.25 | 54.98 | 55.57 | 538,717 | +1.06(+1.94%) |
May 23, 2024 | 55.03 | 55.08 | 53.95 | 54.51 | 467,108 | -0.48(-0.87%) |
May 22, 2024 | 55.54 | 56.25 | 54.87 | 54.99 | 374,627 | -0.77(-1.38%) |
May 21, 2024 | 56.14 | 56.88 | 55.60 | 55.76 | 291,055 | -0.95(-1.68%) |
May 20, 2024 | 56.97 | 57.54 | 56.61 | 56.71 | 271,073 | -0.21(-0.37%) |
May 17, 2024 | 57.51 | 57.51 | 56.73 | 56.92 | 241,476 | -0.61(-1.06%) |
May 16, 2024 | 57.05 | 57.81 | 56.59 | 57.53 | 262,534 | +0.03(+0.05%) |
May 15, 2024 | 57.31 | 57.71 | 56.20 | 57.50 | 421,104 | +0.74(+1.30%) |
May 14, 2024 | 56.89 | 58.47 | 56.47 | 56.76 | 513,329 | +1.12(+2.01%) |
May 13, 2024 | 53.71 | 55.75 | 53.65 | 55.64 | 400,020 | +2.47(+4.65%) |
May 10, 2024 | 54.99 | 54.99 | 52.77 | 53.17 | 434,626 | -1.98(-3.59%) |
May 09, 2024 | 52.01 | 55.16 | 51.45 | 55.15 | 611,564 | +0.67(+1.23%) |
May 08, 2024 | 55.10 | 55.73 | 54.32 | 54.48 | 511,570 | -0.91(-1.64%) |
May 07, 2024 | 54.97 | 55.81 | 54.97 | 55.39 | 354,300 | +0.42(+0.76%) |
May 06, 2024 | 54.54 | 55.34 | 54.20 | 54.97 | 389,549 | +1.09(+2.02%) |
May 03, 2024 | 54.54 | 55.20 | 53.23 | 53.88 | 357,983 | +0.29(+0.54%) |
May 02, 2024 | 51.69 | 53.81 | 51.69 | 53.59 | 621,265 | +4.07(+8.22%) |
May 01, 2024 | 50.38 | 50.80 | 49.50 | 49.52 | 258,425 | -0.59(-1.18%) |
Apr 30, 2024 | 50.26 | 50.55 | 49.99 | 50.11 | 459,433 | -0.84(-1.65%) |
Apr 29, 2024 | 51.18 | 51.80 | 50.81 | 50.95 | 245,885 | -0.26(-0.51%) |
Apr 26, 2024 | 51.21 | 52.08 | 51.10 | 51.21 | 226,114 | +0.13(+0.25%) |
Apr 25, 2024 | 51.42 | 51.66 | 50.93 | 51.08 | 259,974 | -1.16(-2.22%) |
Apr 24, 2024 | 52.53 | 52.89 | 51.00 | 52.24 | 366,631 | -0.73(-1.38%) |
Apr 23, 2024 | 50.63 | 53.31 | 50.63 | 52.97 | 432,385 | +2.20(+4.33%) |
Apr 22, 2024 | 51.86 | 51.93 | 50.13 | 50.77 | 557,563 | -0.83(-1.61%) |
Apr 19, 2024 | 50.57 | 51.90 | 50.57 | 51.60 | 655,636 | +0.89(+1.76%) |
Apr 18, 2024 | 50.26 | 51.05 | 50.15 | 50.71 | 326,764 | +0.48(+0.96%) |
Apr 17, 2024 | 51.22 | 51.49 | 50.16 | 50.23 | 456,616 | -0.82(-1.61%) |
Apr 16, 2024 | 52.57 | 52.67 | 50.73 | 51.05 | 464,246 | -2.04(-3.84%) |
Apr 15, 2024 | 54.14 | 54.48 | 52.99 | 53.09 | 476,785 | -0.69(-1.28%) |
Apr 12, 2024 | 53.33 | 53.80 | 52.83 | 53.78 | 421,995 | -0.02(-0.04%) |
Apr 11, 2024 | 54.56 | 54.56 | 53.71 | 53.80 | 390,104 | -0.30(-0.55%) |
Apr 10, 2024 | 56.93 | 57.26 | 53.44 | 54.10 | 470,598 | -4.06(-6.98%) |
Apr 09, 2024 | 57.76 | 59.03 | 57.60 | 58.16 | 281,504 | +0.71(+1.24%) |
Apr 08, 2024 | 57.99 | 58.52 | 57.30 | 57.45 | 549,496 | -0.50(-0.86%) |
Apr 05, 2024 | 58.92 | 59.15 | 57.87 | 57.95 | 244,800 | -1.06(-1.80%) |
Apr 04, 2024 | 60.33 | 60.96 | 58.94 | 59.01 | 365,673 | -0.88(-1.47%) |
Apr 03, 2024 | 60.46 | 60.89 | 59.82 | 59.89 | 279,808 | -0.85(-1.40%) |
Apr 02, 2024 | 61.45 | 61.47 | 60.30 | 60.74 | 454,190 | -1.71(-2.74%) |