Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 57.20 | 57.55 | 56.52 | 56.90 | 2,511,742 | -0.05(-0.09%) |
Jun 27, 2024 | 55.90 | 57.24 | 55.78 | 56.95 | 1,761,413 | +0.93(+1.66%) |
Jun 26, 2024 | 56.02 | 56.34 | 55.62 | 56.02 | 1,338,365 | -0.45(-0.80%) |
Jun 25, 2024 | 56.60 | 56.66 | 55.43 | 56.47 | 1,141,229 | -0.16(-0.28%) |
Jun 24, 2024 | 55.94 | 56.74 | 55.63 | 56.63 | 2,820,890 | +1.01(+1.82%) |
Jun 21, 2024 | 55.85 | 55.89 | 54.94 | 55.62 | 9,806,024 | -0.22(-0.39%) |
Jun 20, 2024 | 55.25 | 56.16 | 55.11 | 55.84 | 2,070,457 | +0.55(+0.99%) |
Jun 19, 2024 | 56.49 | 56.87 | 55.23 | 55.29 | 1,082,481 | -1.45(-2.56%) |
Jun 18, 2024 | 56.40 | 56.82 | 56.08 | 56.74 | 2,001,852 | +0.36(+0.64%) |
Jun 17, 2024 | 56.22 | 56.43 | 55.67 | 56.38 | 1,493,528 | +0.14(+0.25%) |
Jun 14, 2024 | 55.97 | 56.29 | 55.05 | 56.24 | 1,733,088 | -0.12(-0.21%) |
Jun 13, 2024 | 57.11 | 57.12 | 56.16 | 56.36 | 5,252,328 | -1.18(-2.05%) |
Jun 12, 2024 | 57.55 | 58.27 | 57.22 | 57.54 | 3,635,639 | +0.95(+1.68%) |
Jun 11, 2024 | 56.96 | 57.10 | 56.33 | 56.59 | 3,127,715 | -0.74(-1.29%) |
Jun 10, 2024 | 56.84 | 57.42 | 56.82 | 57.33 | 2,176,294 | +0.19(+0.33%) |
Jun 07, 2024 | 57.30 | 57.54 | 56.76 | 57.14 | 2,413,972 | -0.72(-1.24%) |
Jun 06, 2024 | 58.81 | 59.12 | 57.66 | 57.86 | 2,295,583 | -1.18(-2.00%) |
Jun 05, 2024 | 58.77 | 59.20 | 58.38 | 59.04 | 1,006,548 | +0.77(+1.32%) |
Jun 04, 2024 | 59.64 | 59.71 | 58.00 | 58.27 | 1,267,124 | -1.30(-2.18%) |
Jun 03, 2024 | 59.40 | 59.67 | 58.88 | 59.57 | 1,911,904 | +0.22(+0.37%) |
May 31, 2024 | 58.34 | 59.38 | 58.18 | 59.35 | 4,549,636 | +0.97(+1.66%) |
May 30, 2024 | 57.55 | 58.74 | 57.55 | 58.38 | 1,689,851 | +0.77(+1.34%) |
May 29, 2024 | 58.79 | 58.83 | 57.52 | 57.61 | 1,121,918 | -1.82(-3.06%) |
May 28, 2024 | 61.05 | 61.06 | 59.29 | 59.43 | 1,768,052 | -1.22(-2.01%) |
May 27, 2024 | 61.10 | 61.25 | 60.55 | 60.65 | 482,853 | -0.56(-0.91%) |
May 24, 2024 | 60.83 | 61.34 | 60.66 | 61.21 | 1,574,485 | +0.51(+0.84%) |
May 23, 2024 | 60.99 | 61.33 | 60.22 | 60.70 | 2,066,912 | +0.01(+0.02%) |
May 22, 2024 | 60.51 | 61.06 | 60.22 | 60.69 | 1,782,594 | -0.14(-0.23%) |
May 21, 2024 | 60.96 | 61.36 | 60.53 | 60.83 | 1,993,022 | +0.30(+0.50%) |
May 17, 2024 | 60.53 | 0 | -0.25(-0.41%) | |||
May 16, 2024 | 60.92 | 61.15 | 60.68 | 60.78 | 2,340,448 | -0.23(-0.38%) |
May 15, 2024 | 61.20 | 61.60 | 60.63 | 61.01 | 1,502,228 | +0.09(+0.15%) |
May 14, 2024 | 60.28 | 60.98 | 60.11 | 60.92 | 1,172,010 | +0.80(+1.33%) |
May 13, 2024 | 60.62 | 60.75 | 59.83 | 60.12 | 2,692,326 | -0.34(-0.56%) |
May 10, 2024 | 60.48 | 60.67 | 59.85 | 60.46 | 2,119,100 | -0.03(-0.05%) |
May 09, 2024 | 60.32 | 60.51 | 59.50 | 60.49 | 2,087,360 | +0.05(+0.08%) |
May 08, 2024 | 59.90 | 60.55 | 59.03 | 60.44 | 1,610,027 | +0.41(+0.68%) |
May 07, 2024 | 59.77 | 60.31 | 59.76 | 60.03 | 1,298,571 | +0.33(+0.55%) |
May 06, 2024 | 58.52 | 59.76 | 58.52 | 59.70 | 1,445,902 | +1.39(+2.38%) |
May 03, 2024 | 57.89 | 58.50 | 57.70 | 58.31 | 1,348,527 | +1.35(+2.37%) |
May 02, 2024 | 56.59 | 57.00 | 55.97 | 56.96 | 1,486,122 | +0.59(+1.05%) |
May 01, 2024 | 55.16 | 56.90 | 54.77 | 56.37 | 1,371,923 | +1.15(+2.08%) |
Apr 30, 2024 | 55.54 | 56.15 | 55.21 | 55.22 | 1,469,321 | -0.87(-1.55%) |
Apr 29, 2024 | 56.16 | 56.39 | 55.52 | 56.09 | 1,105,991 | +0.13(+0.23%) |
Apr 26, 2024 | 55.23 | 56.00 | 55.00 | 55.96 | 1,151,205 | +1.00(+1.82%) |
Apr 25, 2024 | 54.61 | 55.12 | 53.92 | 54.96 | 1,752,614 | -0.56(-1.01%) |
Apr 24, 2024 | 55.10 | 55.63 | 54.70 | 55.52 | 1,407,529 | +0.39(+0.71%) |
Apr 23, 2024 | 54.56 | 55.31 | 54.08 | 55.13 | 1,387,850 | +0.85(+1.57%) |
Apr 22, 2024 | 53.86 | 54.43 | 53.40 | 54.28 | 1,298,468 | +0.66(+1.23%) |
Apr 19, 2024 | 53.16 | 53.69 | 52.98 | 53.62 | 909,387 | +0.49(+0.92%) |
Apr 18, 2024 | 53.75 | 53.87 | 52.77 | 53.13 | 2,109,022 | -0.59(-1.10%) |
Apr 17, 2024 | 53.73 | 54.10 | 53.37 | 53.72 | 929,537 | +0.21(+0.39%) |
Apr 16, 2024 | 53.47 | 53.77 | 52.80 | 53.51 | 2,452,127 | -0.22(-0.41%) |
Apr 15, 2024 | 54.45 | 54.86 | 53.31 | 53.73 | 1,586,606 | -0.40(-0.74%) |
Apr 12, 2024 | 53.90 | 54.53 | 53.78 | 54.13 | 1,121,543 | -0.21(-0.39%) |
Apr 11, 2024 | 53.77 | 54.40 | 53.44 | 54.34 | 1,008,499 | +0.76(+1.42%) |
Apr 10, 2024 | 54.79 | 54.88 | 53.32 | 53.58 | 2,102,015 | -2.21(-3.96%) |
Apr 09, 2024 | 55.06 | 55.81 | 54.68 | 55.79 | 1,095,582 | +0.76(+1.38%) |
Apr 08, 2024 | 54.95 | 55.39 | 54.78 | 55.03 | 805,358 | +0.24(+0.44%) |
Apr 05, 2024 | 54.55 | 55.19 | 54.27 | 54.79 | 959,944 | +0.44(+0.81%) |
Apr 04, 2024 | 55.76 | 55.92 | 54.27 | 54.35 | 947,435 | -0.79(-1.43%) |
Apr 03, 2024 | 54.65 | 55.59 | 54.62 | 55.14 | 1,554,371 | +0.21(+0.38%) |
Apr 02, 2024 | 55.22 | 55.51 | 54.58 | 54.93 | 1,733,390 | -0.99(-1.77%) |