Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 61.78 | 63.57 | 60.35 | 62.81 | 77,148 | +1.41(+2.30%) |
Jun 27, 2024 | 59.59 | 61.40 | 59.59 | 61.40 | 23,664 | +1.30(+2.16%) |
Jun 26, 2024 | 59.70 | 60.93 | 59.17 | 60.10 | 32,150 | -0.11(-0.18%) |
Jun 25, 2024 | 59.97 | 60.77 | 59.25 | 60.21 | 22,366 | +0.27(+0.45%) |
Jun 24, 2024 | 57.50 | 60.00 | 56.87 | 59.94 | 33,098 | +2.88(+5.05%) |
Jun 21, 2024 | 56.83 | 57.06 | 56.83 | 57.06 | 13,330 | -0.13(-0.23%) |
Jun 20, 2024 | 57.01 | 57.19 | 56.40 | 57.19 | 6,145 | +0.97(+1.73%) |
Jun 18, 2024 | 55.81 | 57.30 | 55.81 | 56.22 | 11,817 | -0.60(-1.06%) |
Jun 17, 2024 | 55.90 | 57.05 | 55.90 | 56.82 | 6,083 | +0.74(+1.32%) |
Jun 14, 2024 | 55.97 | 56.47 | 55.97 | 56.08 | 5,817 | -0.98(-1.72%) |
Jun 13, 2024 | 57.89 | 57.89 | 56.51 | 57.06 | 6,083 | -0.21(-0.37%) |
Jun 12, 2024 | 57.98 | 57.98 | 56.65 | 57.27 | 5,347 | +0.63(+1.11%) |
Jun 11, 2024 | 55.32 | 56.64 | 55.02 | 56.64 | 4,590 | +1.09(+1.96%) |
Jun 10, 2024 | 55.35 | 56.49 | 55.00 | 55.55 | 5,577 | -0.51(-0.91%) |
Jun 07, 2024 | 56.36 | 56.36 | 56.00 | 56.06 | 5,182 | -0.20(-0.36%) |
Jun 06, 2024 | 56.11 | 57.05 | 56.00 | 56.26 | 7,245 | -0.55(-0.97%) |
Jun 05, 2024 | 57.81 | 57.81 | 56.00 | 56.81 | 4,960 | +0.76(+1.36%) |
Jun 04, 2024 | 55.07 | 56.30 | 54.78 | 56.05 | 8,196 | +0.01(+0.02%) |
Jun 03, 2024 | 57.57 | 57.57 | 55.35 | 56.04 | 14,815 | -1.53(-2.66%) |
May 31, 2024 | 56.76 | 58.00 | 55.58 | 57.57 | 29,300 | +0.81(+1.43%) |
May 30, 2024 | 54.00 | 57.10 | 54.00 | 56.76 | 10,443 | +2.36(+4.34%) |
May 29, 2024 | 54.24 | 55.10 | 54.02 | 54.40 | 22,839 | -0.20(-0.37%) |
May 28, 2024 | 55.29 | 55.31 | 54.25 | 54.60 | 10,310 | -0.99(-1.78%) |
May 24, 2024 | 51.00 | 55.59 | 49.70 | 55.59 | 13,162 | +4.08(+7.92%) |
May 23, 2024 | 53.95 | 53.95 | 50.12 | 51.51 | 21,956 | -2.29(-4.26%) |
May 22, 2024 | 54.95 | 55.51 | 53.48 | 53.80 | 27,636 | -1.07(-1.95%) |
May 21, 2024 | 55.37 | 56.08 | 54.87 | 54.87 | 4,072 | -0.55(-0.99%) |
May 20, 2024 | 55.38 | 55.95 | 55.27 | 55.42 | 4,578 | -0.39(-0.70%) |
May 17, 2024 | 56.22 | 56.22 | 55.58 | 55.81 | 13,946 | +0.16(+0.29%) |
May 16, 2024 | 56.00 | 56.35 | 55.57 | 55.65 | 14,541 | -0.60(-1.07%) |
May 15, 2024 | 55.69 | 56.34 | 54.51 | 56.25 | 40,407 | +2.05(+3.78%) |
May 14, 2024 | 54.56 | 55.11 | 54.20 | 54.20 | 32,234 | -0.44(-0.81%) |
May 13, 2024 | 55.37 | 55.77 | 54.64 | 54.64 | 13,679 | -0.59(-1.07%) |
May 10, 2024 | 55.11 | 56.45 | 55.00 | 55.23 | 32,724 | +0.16(+0.29%) |
May 09, 2024 | 55.53 | 55.83 | 54.71 | 55.07 | 16,342 | -1.12(-1.99%) |
May 08, 2024 | 55.54 | 57.00 | 55.54 | 56.19 | 7,942 | -0.52(-0.91%) |
May 07, 2024 | 58.02 | 58.02 | 56.53 | 56.70 | 12,601 | -1.50(-2.57%) |
May 06, 2024 | 57.82 | 59.82 | 56.79 | 58.20 | 24,000 | -0.46(-0.78%) |
May 03, 2024 | 56.92 | 58.98 | 56.92 | 58.66 | 10,298 | -0.25(-0.42%) |
May 02, 2024 | 58.82 | 60.87 | 53.75 | 58.91 | 51,767 | -6.93(-10.52%) |
May 01, 2024 | 61.86 | 67.16 | 61.86 | 65.84 | 9,124 | +1.58(+2.45%) |
Apr 30, 2024 | 65.37 | 65.63 | 64.17 | 64.26 | 8,518 | -3.34(-4.94%) |
Apr 29, 2024 | 66.10 | 68.79 | 66.10 | 67.60 | 8,530 | +1.05(+1.57%) |
Apr 26, 2024 | 66.33 | 66.55 | 66.02 | 66.55 | 4,617 | +0.24(+0.36%) |
Apr 25, 2024 | 65.03 | 66.79 | 65.03 | 66.32 | 8,674 | -0.22(-0.33%) |
Apr 24, 2024 | 66.15 | 66.53 | 66.15 | 66.53 | 5,748 | -0.24(-0.36%) |
Apr 23, 2024 | 66.79 | 67.28 | 66.10 | 66.77 | 10,283 | +1.28(+1.95%) |
Apr 22, 2024 | 66.18 | 66.18 | 65.50 | 65.50 | 8,157 | +0.06(+0.09%) |
Apr 19, 2024 | 64.50 | 65.44 | 63.06 | 65.44 | 8,899 | +0.09(+0.14%) |
Apr 18, 2024 | 66.79 | 66.79 | 64.42 | 65.35 | 10,638 | -1.39(-2.08%) |
Apr 17, 2024 | 67.41 | 67.41 | 65.80 | 66.73 | 9,945 | +0.35(+0.53%) |
Apr 16, 2024 | 65.76 | 66.39 | 65.36 | 66.39 | 4,694 | +0.87(+1.32%) |
Apr 15, 2024 | 67.38 | 68.91 | 64.88 | 65.52 | 5,291 | -1.95(-2.90%) |
Apr 12, 2024 | 67.64 | 67.79 | 66.28 | 67.47 | 5,984 | -0.67(-0.98%) |
Apr 11, 2024 | 71.20 | 71.20 | 67.64 | 68.14 | 5,122 | -1.22(-1.75%) |
Apr 10, 2024 | 69.78 | 69.81 | 68.79 | 69.36 | 9,133 | -1.02(-1.45%) |
Apr 09, 2024 | 68.97 | 70.56 | 68.92 | 70.37 | 7,479 | +1.38(+1.99%) |
Apr 08, 2024 | 68.49 | 69.68 | 68.07 | 69.00 | 10,650 | +0.45(+0.65%) |
Apr 05, 2024 | 68.38 | 69.64 | 68.38 | 68.55 | 5,161 | -0.88(-1.26%) |
Apr 04, 2024 | 68.70 | 70.60 | 68.70 | 69.43 | 10,255 | +0.73(+1.06%) |
Apr 03, 2024 | 70.78 | 70.78 | 68.70 | 68.70 | 5,940 | -0.84(-1.20%) |
Apr 02, 2024 | 68.89 | 70.52 | 67.65 | 69.54 | 9,631 | +0.75(+1.09%) |