Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 53.73 | 54.65 | 52.82 | 54.40 | 3,172,844 | +0.73(+1.36%) |
Jun 20, 2024 | 52.30 | 53.88 | 51.51 | 53.67 | 3,632,934 | +1.14(+2.17%) |
Jun 18, 2024 | 53.88 | 54.35 | 52.50 | 52.53 | 2,836,958 | -1.44(-2.67%) |
Jun 17, 2024 | 54.23 | 55.03 | 53.71 | 53.97 | 3,063,799 | -0.54(-0.99%) |
Jun 14, 2024 | 53.53 | 54.77 | 53.20 | 54.51 | 3,366,288 | +0.31(+0.57%) |
Jun 13, 2024 | 56.50 | 56.55 | 53.40 | 54.20 | 5,532,269 | -2.16(-3.83%) |
Jun 12, 2024 | 59.96 | 60.43 | 55.98 | 56.36 | 5,172,428 | -1.81(-3.11%) |
Jun 11, 2024 | 57.63 | 58.22 | 56.95 | 58.17 | 2,216,354 | +0.29(+0.50%) |
Jun 10, 2024 | 56.80 | 58.04 | 56.52 | 57.88 | 1,858,550 | +0.53(+0.92%) |
Jun 07, 2024 | 57.08 | 58.40 | 56.83 | 57.35 | 2,722,771 | -0.62(-1.07%) |
Jun 06, 2024 | 57.66 | 58.87 | 57.24 | 57.97 | 2,609,255 | -0.15(-0.26%) |
Jun 05, 2024 | 57.95 | 58.25 | 57.13 | 58.12 | 2,030,282 | +0.34(+0.59%) |
Jun 04, 2024 | 57.09 | 58.40 | 56.75 | 57.78 | 2,093,250 | -0.16(-0.28%) |
Jun 03, 2024 | 58.50 | 59.24 | 57.18 | 57.94 | 3,315,187 | +0.54(+0.94%) |
May 31, 2024 | 57.44 | 58.47 | 56.27 | 57.40 | 2,960,960 | +0.08(+0.14%) |
May 30, 2024 | 56.78 | 57.96 | 56.10 | 57.32 | 2,496,993 | +0.84(+1.49%) |
May 29, 2024 | 55.64 | 56.60 | 55.01 | 56.48 | 2,481,012 | +0.03(+0.05%) |
May 28, 2024 | 56.77 | 57.12 | 55.80 | 56.45 | 2,472,084 | -0.31(-0.55%) |
May 24, 2024 | 56.42 | 56.95 | 56.26 | 56.76 | 2,035,601 | +0.56(+1.00%) |
May 23, 2024 | 58.19 | 58.33 | 56.12 | 56.20 | 3,579,993 | -2.32(-3.96%) |
May 22, 2024 | 57.80 | 58.98 | 57.78 | 58.52 | 1,838,426 | +0.55(+0.95%) |
May 21, 2024 | 58.89 | 59.04 | 57.86 | 57.97 | 2,818,072 | -1.30(-2.19%) |
May 20, 2024 | 61.18 | 61.46 | 58.85 | 59.27 | 4,025,155 | -2.17(-3.53%) |
May 17, 2024 | 61.41 | 61.65 | 60.60 | 61.44 | 1,960,143 | +0.19(+0.31%) |
May 16, 2024 | 61.79 | 62.46 | 61.09 | 61.25 | 2,635,497 | -1.02(-1.64%) |
May 15, 2024 | 63.88 | 64.20 | 61.51 | 62.27 | 3,911,981 | +0.01(+0.02%) |
May 14, 2024 | 61.24 | 66.58 | 61.08 | 62.26 | 9,780,674 | +2.10(+3.49%) |
May 13, 2024 | 58.38 | 61.09 | 58.36 | 60.16 | 3,742,240 | +2.25(+3.89%) |
May 10, 2024 | 60.13 | 60.33 | 57.59 | 57.91 | 3,400,607 | -2.33(-3.87%) |
May 09, 2024 | 59.44 | 60.47 | 58.68 | 60.24 | 1,853,372 | +0.69(+1.16%) |
May 08, 2024 | 59.29 | 59.92 | 58.77 | 59.55 | 1,920,505 | -0.59(-0.98%) |
May 07, 2024 | 59.99 | 60.65 | 59.53 | 60.14 | 2,232,649 | -0.19(-0.31%) |
May 06, 2024 | 59.77 | 61.17 | 59.55 | 60.33 | 3,102,204 | +1.22(+2.06%) |
May 03, 2024 | 61.30 | 61.48 | 58.70 | 59.11 | 3,904,555 | -0.84(-1.39%) |
May 02, 2024 | 59.25 | 59.99 | 58.04 | 59.95 | 2,666,196 | +0.84(+1.41%) |
May 01, 2024 | 57.28 | 60.58 | 57.25 | 59.11 | 4,334,890 | +1.45(+2.51%) |
Apr 30, 2024 | 60.12 | 61.46 | 57.62 | 57.66 | 7,026,465 | -1.00(-1.70%) |
Apr 29, 2024 | 57.18 | 59.89 | 56.89 | 58.66 | 8,824,451 | +2.31(+4.10%) |
Apr 26, 2024 | 60.73 | 60.74 | 56.10 | 56.35 | 18,083,862 | -6.46(-10.28%) |
Apr 25, 2024 | 59.93 | 63.21 | 59.66 | 62.81 | 8,476,687 | +0.98(+1.58%) |
Apr 24, 2024 | 61.71 | 62.44 | 60.72 | 61.83 | 3,178,411 | +0.09(+0.15%) |
Apr 23, 2024 | 59.00 | 62.44 | 58.90 | 61.74 | 5,644,213 | +3.17(+5.41%) |
Apr 22, 2024 | 57.31 | 58.63 | 56.16 | 58.57 | 3,924,483 | +1.67(+2.93%) |
Apr 19, 2024 | 57.54 | 58.56 | 56.32 | 56.90 | 3,592,757 | -1.79(-3.05%) |
Apr 18, 2024 | 57.65 | 58.92 | 57.25 | 58.69 | 3,112,132 | +1.10(+1.91%) |
Apr 17, 2024 | 58.18 | 58.52 | 57.43 | 57.59 | 2,854,084 | -0.23(-0.40%) |
Apr 16, 2024 | 58.62 | 58.87 | 57.47 | 57.82 | 3,460,649 | -1.12(-1.90%) |
Apr 15, 2024 | 59.96 | 60.38 | 58.40 | 58.94 | 3,416,243 | -0.96(-1.60%) |
Apr 12, 2024 | 60.74 | 61.45 | 59.77 | 59.90 | 3,032,492 | -2.05(-3.31%) |
Apr 11, 2024 | 61.60 | 61.99 | 60.40 | 61.95 | 2,254,460 | +0.81(+1.32%) |
Apr 10, 2024 | 60.54 | 61.56 | 60.12 | 61.14 | 3,388,957 | -1.71(-2.72%) |
Apr 09, 2024 | 61.17 | 63.21 | 60.88 | 62.85 | 3,939,679 | +2.00(+3.29%) |
Apr 08, 2024 | 60.00 | 61.28 | 59.48 | 60.85 | 2,690,806 | +1.02(+1.70%) |
Apr 05, 2024 | 59.91 | 60.60 | 58.40 | 59.83 | 5,189,305 | -0.41(-0.68%) |
Apr 04, 2024 | 62.76 | 63.03 | 60.19 | 60.24 | 4,076,346 | -1.98(-3.18%) |
Apr 03, 2024 | 62.25 | 62.54 | 61.50 | 62.22 | 3,492,682 | -0.63(-1.00%) |
Apr 02, 2024 | 62.81 | 63.17 | 61.53 | 62.85 | 2,994,221 | -1.34(-2.09%) |