Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 67.68 | 67.68 | 66.21 | 66.21 | 2,340 | -0.46(-0.69%) |
Jun 17, 2024 | 67.05 | 67.05 | 66.43 | 66.67 | 2,814 | -0.32(-0.48%) |
Jun 14, 2024 | 67.56 | 67.56 | 66.41 | 66.99 | 1,464 | +0.41(+0.61%) |
Jun 13, 2024 | 66.56 | 67.49 | 66.47 | 66.58 | 6,267 | +6.23(+10.33%) |
Jun 12, 2024 | 60.10 | 60.35 | 59.27 | 60.35 | 19,370 | +1.75(+2.99%) |
Jun 11, 2024 | 57.44 | 58.60 | 57.44 | 58.60 | 2,017 | +0.01(+0.02%) |
Jun 10, 2024 | 58.94 | 58.94 | 58.37 | 58.59 | 2,016 | +0.23(+0.39%) |
Jun 07, 2024 | 58.50 | 58.58 | 58.21 | 58.36 | 5,492 | -1.13(-1.90%) |
Jun 06, 2024 | 59.45 | 59.49 | 59.45 | 59.49 | 58,518 | +0.14(+0.23%) |
Jun 05, 2024 | 59.16 | 59.52 | 59.16 | 59.35 | 2,174 | +0.75(+1.29%) |
Jun 04, 2024 | 58.10 | 58.60 | 57.84 | 58.60 | 2,889 | +1.20(+2.10%) |
Jun 03, 2024 | 57.08 | 57.67 | 57.08 | 57.40 | 2,466 | -0.07(-0.12%) |
May 31, 2024 | 58.03 | 58.69 | 57.35 | 57.47 | 5,558 | -0.90(-1.55%) |
May 30, 2024 | 58.00 | 59.56 | 57.62 | 58.37 | 5,447 | +0.75(+1.30%) |
May 29, 2024 | 58.00 | 58.00 | 56.80 | 57.62 | 1,486 | -1.45(-2.45%) |
May 28, 2024 | 58.48 | 59.90 | 58.12 | 59.07 | 2,065 | -0.84(-1.40%) |
May 24, 2024 | 58.59 | 59.91 | 58.59 | 59.91 | 4,299 | +1.08(+1.84%) |
May 23, 2024 | 59.33 | 59.33 | 58.34 | 58.83 | 3,277 | -0.52(-0.88%) |
May 22, 2024 | 59.68 | 59.68 | 59.35 | 59.35 | 4,963 | -0.70(-1.17%) |
May 21, 2024 | 59.39 | 60.09 | 59.39 | 60.05 | 3,508 | -0.36(-0.60%) |
May 20, 2024 | 59.30 | 60.41 | 59.30 | 60.41 | 4,401 | -0.26(-0.43%) |
May 17, 2024 | 61.21 | 61.21 | 59.86 | 60.67 | 2,029 | +0.51(+0.85%) |
May 16, 2024 | 61.13 | 61.97 | 60.00 | 60.16 | 2,136 | +0.16(+0.27%) |
May 15, 2024 | 59.31 | 60.00 | 59.31 | 60.00 | 2,301 | +0.22(+0.37%) |
May 14, 2024 | 59.73 | 59.80 | 59.01 | 59.78 | 1,881 | +1.19(+2.03%) |
May 13, 2024 | 58.52 | 59.32 | 57.71 | 58.59 | 2,467 | +1.03(+1.79%) |
May 10, 2024 | 58.76 | 58.76 | 57.56 | 57.56 | 1,029 | -1.61(-2.72%) |
May 09, 2024 | 58.90 | 59.17 | 58.29 | 59.17 | 1,837 | +1.57(+2.73%) |
May 08, 2024 | 58.50 | 58.50 | 57.60 | 57.60 | 3,708 | +0.78(+1.37%) |
May 07, 2024 | 58.57 | 58.57 | 55.79 | 56.82 | 2,641 | -0.94(-1.63%) |
May 06, 2024 | 58.38 | 59.76 | 57.25 | 57.77 | 1,620 | -0.50(-0.85%) |
May 03, 2024 | 56.49 | 58.37 | 56.49 | 58.26 | 3,487 | +2.00(+3.55%) |
May 02, 2024 | 56.10 | 56.49 | 55.72 | 56.27 | 2,434 | +0.58(+1.04%) |
May 01, 2024 | 55.24 | 55.69 | 55.24 | 55.69 | 1,286 | -0.51(-0.91%) |
Apr 30, 2024 | 57.00 | 57.00 | 56.20 | 56.20 | 3,978 | -1.20(-2.09%) |
Apr 29, 2024 | 57.16 | 57.40 | 56.46 | 57.40 | 14,510 | +0.47(+0.83%) |
Apr 26, 2024 | 54.37 | 56.93 | 54.37 | 56.93 | 2,385 | +1.08(+1.93%) |
Apr 25, 2024 | 54.53 | 55.85 | 53.95 | 55.85 | 4,478 | -0.91(-1.60%) |
Apr 24, 2024 | 56.37 | 56.77 | 56.25 | 56.76 | 2,315 | -0.29(-0.51%) |
Apr 23, 2024 | 56.38 | 57.05 | 56.00 | 57.05 | 7,080 | +0.86(+1.53%) |
Apr 22, 2024 | 55.86 | 56.19 | 55.19 | 56.19 | 3,268 | +0.89(+1.61%) |
Apr 19, 2024 | 54.75 | 55.41 | 54.35 | 55.30 | 4,043 | -0.55(-0.98%) |
Apr 18, 2024 | 54.55 | 55.86 | 54.55 | 55.85 | 4,597 | -0.14(-0.25%) |
Apr 17, 2024 | 55.43 | 55.99 | 55.00 | 55.99 | 3,254 | +0.04(+0.07%) |
Apr 16, 2024 | 55.32 | 55.95 | 54.95 | 55.95 | 8,627 | -0.19(-0.34%) |
Apr 15, 2024 | 56.64 | 57.10 | 56.13 | 56.14 | 3,941 | -0.07(-0.13%) |
Apr 12, 2024 | 56.77 | 56.77 | 56.21 | 56.21 | 1,882 | -1.55(-2.68%) |
Apr 11, 2024 | 57.66 | 57.76 | 57.36 | 57.76 | 2,769 | -0.23(-0.39%) |
Apr 10, 2024 | 57.52 | 58.16 | 56.97 | 57.99 | 14,230 | -0.88(-1.50%) |
Apr 09, 2024 | 58.45 | 58.87 | 57.95 | 58.87 | 5,682 | +1.44(+2.51%) |
Apr 08, 2024 | 57.90 | 58.37 | 57.29 | 57.43 | 3,305 | -0.65(-1.12%) |
Apr 05, 2024 | 56.71 | 58.08 | 56.71 | 58.08 | 4,003 | -1.76(-2.94%) |
Apr 04, 2024 | 59.48 | 59.85 | 58.83 | 59.84 | 6,467 | -0.31(-0.52%) |
Apr 03, 2024 | 59.96 | 60.15 | 59.40 | 60.15 | 3,924 | -0.40(-0.66%) |
Apr 02, 2024 | 60.25 | 60.55 | 59.82 | 60.55 | 4,966 | +1.56(+2.64%) |