Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 57.31 | 57.85 | 51.79 | 57.09 | 70,727 | -0.22(-0.38%) |
Jun 13, 2024 | 56.91 | 57.75 | 55.88 | 57.31 | 21,533 | -0.04(-0.07%) |
Jun 12, 2024 | 59.50 | 59.50 | 56.99 | 57.35 | 29,889 | -2.20(-3.69%) |
Jun 11, 2024 | 57.87 | 59.55 | 57.51 | 59.55 | 17,199 | +1.18(+2.02%) |
Jun 10, 2024 | 58.58 | 58.78 | 57.73 | 58.37 | 18,054 | -0.53(-0.90%) |
Jun 07, 2024 | 59.06 | 59.72 | 58.68 | 58.90 | 17,422 | -0.86(-1.44%) |
Jun 06, 2024 | 58.74 | 59.84 | 58.50 | 59.76 | 21,880 | +0.48(+0.81%) |
Jun 05, 2024 | 60.40 | 60.40 | 58.96 | 59.28 | 39,072 | -0.79(-1.32%) |
Jun 04, 2024 | 60.31 | 60.59 | 59.50 | 60.07 | 24,312 | -0.20(-0.33%) |
Jun 03, 2024 | 59.20 | 60.63 | 59.00 | 60.27 | 40,512 | +1.15(+1.95%) |
May 31, 2024 | 59.58 | 60.00 | 59.05 | 59.12 | 105,840 | -0.76(-1.27%) |
May 30, 2024 | 59.94 | 60.00 | 59.44 | 59.88 | 21,821 | +0.84(+1.42%) |
May 29, 2024 | 59.60 | 60.37 | 58.61 | 59.04 | 25,824 | -1.36(-2.25%) |
May 28, 2024 | 60.76 | 60.89 | 59.47 | 60.40 | 35,630 | +0.08(+0.13%) |
May 24, 2024 | 58.68 | 60.37 | 58.68 | 60.32 | 20,356 | +1.43(+2.43%) |
May 23, 2024 | 60.50 | 60.87 | 58.58 | 58.89 | 23,227 | -1.57(-2.60%) |
May 22, 2024 | 60.51 | 62.05 | 59.78 | 60.46 | 52,554 | -0.40(-0.66%) |
May 21, 2024 | 60.03 | 61.12 | 60.03 | 60.86 | 37,289 | +0.03(+0.05%) |
May 20, 2024 | 62.26 | 62.80 | 60.76 | 60.83 | 38,687 | -1.46(-2.34%) |
May 17, 2024 | 63.25 | 63.37 | 62.03 | 62.29 | 17,038 | -0.72(-1.14%) |
May 16, 2024 | 60.00 | 63.01 | 60.00 | 63.01 | 24,777 | +2.83(+4.70%) |
May 15, 2024 | 60.24 | 60.52 | 59.57 | 60.18 | 47,777 | +0.87(+1.47%) |
May 14, 2024 | 59.85 | 59.85 | 58.81 | 59.31 | 19,799 | -0.25(-0.42%) |
May 13, 2024 | 60.20 | 60.58 | 59.43 | 59.56 | 15,298 | -0.27(-0.45%) |
May 10, 2024 | 60.43 | 60.70 | 59.44 | 59.83 | 23,396 | -1.07(-1.76%) |
May 09, 2024 | 59.99 | 60.91 | 59.99 | 60.90 | 13,132 | +1.03(+1.72%) |
May 08, 2024 | 59.50 | 59.99 | 59.22 | 59.87 | 15,023 | +0.24(+0.40%) |
May 07, 2024 | 57.76 | 59.71 | 57.76 | 59.63 | 28,385 | +2.29(+3.99%) |
May 06, 2024 | 58.25 | 59.71 | 56.89 | 57.34 | 30,591 | -0.52(-0.90%) |
May 03, 2024 | 60.47 | 60.57 | 57.86 | 57.86 | 27,057 | -2.14(-3.57%) |
May 02, 2024 | 58.93 | 60.32 | 58.93 | 60.00 | 21,225 | +1.48(+2.53%) |
May 01, 2024 | 57.75 | 58.78 | 57.75 | 58.52 | 19,978 | +0.43(+0.74%) |
Apr 30, 2024 | 57.85 | 58.37 | 57.52 | 58.09 | 19,924 | -0.12(-0.21%) |
Apr 29, 2024 | 57.80 | 58.35 | 57.80 | 58.21 | 26,188 | +0.32(+0.55%) |
Apr 26, 2024 | 58.67 | 58.82 | 57.63 | 57.89 | 16,922 | -0.05(-0.09%) |
Apr 25, 2024 | 57.60 | 58.15 | 57.57 | 57.94 | 23,366 | -0.49(-0.84%) |
Apr 24, 2024 | 56.63 | 58.43 | 56.60 | 58.43 | 24,091 | +1.26(+2.20%) |
Apr 23, 2024 | 57.00 | 57.45 | 56.69 | 57.17 | 18,671 | +0.21(+0.37%) |
Apr 22, 2024 | 58.68 | 58.77 | 56.75 | 56.96 | 20,554 | -0.85(-1.47%) |
Apr 19, 2024 | 56.39 | 57.81 | 56.39 | 57.81 | 28,434 | +1.03(+1.81%) |
Apr 18, 2024 | 56.94 | 57.55 | 56.78 | 56.78 | 20,831 | +0.60(+1.07%) |
Apr 17, 2024 | 56.94 | 57.10 | 56.08 | 56.18 | 27,482 | -0.59(-1.04%) |
Apr 16, 2024 | 56.21 | 57.58 | 56.21 | 56.77 | 23,058 | +0.33(+0.58%) |
Apr 15, 2024 | 55.59 | 56.61 | 55.57 | 56.44 | 30,275 | +0.80(+1.44%) |
Apr 12, 2024 | 56.74 | 56.90 | 55.58 | 55.64 | 28,994 | -1.36(-2.39%) |
Apr 11, 2024 | 55.06 | 57.31 | 54.67 | 57.00 | 27,532 | +2.15(+3.92%) |
Apr 10, 2024 | 54.69 | 55.60 | 54.29 | 54.85 | 34,831 | -1.13(-2.02%) |
Apr 09, 2024 | 56.21 | 56.35 | 55.63 | 55.98 | 20,172 | +0.15(+0.27%) |
Apr 08, 2024 | 55.71 | 56.56 | 55.71 | 55.83 | 17,522 | +0.06(+0.11%) |
Apr 05, 2024 | 56.20 | 56.77 | 55.55 | 55.77 | 24,064 | -0.90(-1.59%) |
Apr 04, 2024 | 55.47 | 57.34 | 55.47 | 56.67 | 35,761 | +0.65(+1.16%) |
Apr 03, 2024 | 57.17 | 57.32 | 55.93 | 56.02 | 30,980 | -0.63(-1.11%) |
Apr 02, 2024 | 56.15 | 57.14 | 56.00 | 56.65 | 27,486 | +0.02(+0.04%) |