Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 58.14 | 59.24 | 58.02 | 59.16 | 8,706,279 | +0.75(+1.28%) |
Jun 06, 2024 | 58.91 | 59.27 | 58.19 | 58.41 | 7,860,168 | -0.62(-1.05%) |
Jun 05, 2024 | 58.60 | 59.10 | 57.95 | 59.03 | 7,517,419 | +0.46(+0.79%) |
Jun 04, 2024 | 58.67 | 59.32 | 58.52 | 58.57 | 6,497,843 | -0.23(-0.39%) |
Jun 03, 2024 | 57.56 | 59.06 | 57.56 | 58.80 | 7,764,690 | +1.01(+1.75%) |
May 31, 2024 | 57.36 | 57.98 | 57.30 | 57.79 | 5,174,903 | +0.49(+0.86%) |
May 30, 2024 | 57.05 | 57.55 | 56.80 | 57.30 | 2,379,801 | +0.38(+0.67%) |
May 29, 2024 | 56.87 | 57.30 | 56.41 | 56.92 | 4,190,461 | -0.33(-0.58%) |
May 28, 2024 | 57.25 | 57.50 | 56.62 | 57.25 | 2,276,796 | -0.06(-0.10%) |
May 24, 2024 | 57.56 | 57.78 | 57.19 | 57.31 | 1,966,856 | -0.14(-0.24%) |
May 23, 2024 | 57.87 | 58.19 | 57.28 | 57.45 | 2,258,427 | -0.75(-1.29%) |
May 22, 2024 | 57.38 | 58.38 | 57.34 | 58.20 | 2,667,101 | +0.80(+1.39%) |
May 21, 2024 | 57.11 | 57.51 | 56.93 | 57.40 | 1,826,233 | +0.21(+0.37%) |
May 20, 2024 | 57.21 | 57.37 | 56.99 | 57.19 | 1,977,879 | +0.09(+0.16%) |
May 17, 2024 | 56.83 | 57.24 | 56.40 | 57.10 | 1,618,342 | +0.24(+0.42%) |
May 16, 2024 | 56.86 | 57.38 | 56.37 | 56.86 | 3,042,675 | -0.19(-0.33%) |
May 15, 2024 | 57.43 | 57.44 | 56.77 | 57.05 | 3,395,232 | +0.00(+0.00%) |
May 14, 2024 | 57.60 | 58.11 | 56.85 | 57.05 | 2,734,988 | -0.55(-0.95%) |
May 13, 2024 | 57.00 | 58.93 | 56.62 | 57.60 | 7,237,083 | +4.54(+8.56%) |
May 10, 2024 | 53.39 | 53.67 | 52.81 | 53.06 | 1,505,329 | -0.44(-0.82%) |
May 09, 2024 | 53.76 | 53.94 | 53.10 | 53.50 | 1,428,455 | -0.01(-0.02%) |
May 08, 2024 | 54.37 | 54.49 | 53.23 | 53.51 | 2,208,628 | -0.86(-1.58%) |
May 07, 2024 | 54.50 | 54.92 | 53.96 | 54.37 | 1,901,282 | +0.29(+0.54%) |
May 06, 2024 | 53.79 | 54.19 | 53.45 | 54.08 | 2,016,541 | +0.32(+0.60%) |
May 03, 2024 | 53.70 | 53.87 | 52.73 | 53.76 | 1,407,391 | +0.67(+1.26%) |
May 02, 2024 | 53.02 | 53.46 | 52.28 | 53.09 | 2,020,535 | +0.15(+0.28%) |
May 01, 2024 | 51.87 | 53.98 | 51.75 | 52.94 | 3,575,888 | +0.89(+1.71%) |
Apr 30, 2024 | 50.40 | 53.84 | 50.35 | 52.05 | 4,773,245 | -0.51(-0.97%) |
Apr 29, 2024 | 51.75 | 53.27 | 51.71 | 52.56 | 3,081,703 | +0.88(+1.70%) |
Apr 26, 2024 | 50.99 | 51.85 | 50.87 | 51.68 | 1,564,403 | +0.50(+0.98%) |
Apr 25, 2024 | 51.58 | 51.85 | 50.35 | 51.18 | 1,771,950 | -0.56(-1.08%) |
Apr 24, 2024 | 51.65 | 51.84 | 51.14 | 51.74 | 1,564,434 | +0.09(+0.17%) |
Apr 23, 2024 | 52.00 | 52.22 | 51.39 | 51.65 | 2,493,676 | -0.27(-0.52%) |
Apr 22, 2024 | 52.43 | 52.62 | 51.88 | 51.92 | 1,751,576 | -0.43(-0.82%) |
Apr 19, 2024 | 52.97 | 53.00 | 52.00 | 52.35 | 2,181,297 | -0.47(-0.89%) |
Apr 18, 2024 | 52.96 | 53.15 | 52.26 | 52.82 | 1,830,343 | +0.10(+0.19%) |
Apr 17, 2024 | 53.22 | 53.80 | 52.70 | 52.72 | 2,525,527 | -0.50(-0.94%) |
Apr 16, 2024 | 53.34 | 54.09 | 53.15 | 53.22 | 1,465,374 | -0.21(-0.39%) |
Apr 15, 2024 | 53.91 | 54.30 | 53.41 | 53.43 | 1,574,419 | -0.42(-0.78%) |
Apr 12, 2024 | 54.72 | 55.03 | 53.76 | 53.85 | 1,229,938 | -1.07(-1.95%) |
Apr 11, 2024 | 55.34 | 55.99 | 54.63 | 54.92 | 1,580,963 | -0.08(-0.15%) |
Apr 10, 2024 | 54.85 | 55.25 | 54.47 | 55.00 | 1,052,587 | -0.30(-0.54%) |
Apr 09, 2024 | 55.20 | 56.46 | 55.19 | 55.30 | 1,483,440 | +0.25(+0.45%) |
Apr 08, 2024 | 54.97 | 55.42 | 54.42 | 55.05 | 1,238,970 | -0.19(-0.34%) |
Apr 05, 2024 | 54.84 | 55.41 | 54.26 | 55.24 | 1,603,328 | +0.25(+0.45%) |
Apr 04, 2024 | 55.55 | 55.85 | 54.82 | 54.99 | 1,546,103 | -0.32(-0.58%) |
Apr 03, 2024 | 55.84 | 56.21 | 55.00 | 55.31 | 1,909,796 | -0.52(-0.93%) |
Apr 02, 2024 | 56.56 | 57.15 | 55.79 | 55.83 | 2,088,945 | -0.81(-1.43%) |