Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 60.33 | 60.55 | 60.20 | 60.55 | 101,385 | +0.01(+0.02%) |
Jun 13, 2024 | 60.72 | 60.80 | 60.38 | 60.54 | 37,191 | -0.90(-1.46%) |
Jun 12, 2024 | 61.76 | 61.96 | 61.35 | 61.44 | 42,068 | +0.45(+0.74%) |
Jun 11, 2024 | 61.03 | 61.10 | 60.70 | 60.99 | 147,455 | -0.68(-1.10%) |
Jun 10, 2024 | 61.34 | 61.76 | 61.29 | 61.67 | 32,764 | +0.43(+0.71%) |
Jun 07, 2024 | 61.25 | 61.55 | 61.14 | 61.23 | 60,078 | -0.70(-1.13%) |
Jun 06, 2024 | 61.74 | 61.93 | 61.60 | 61.93 | 40,861 | +0.10(+0.16%) |
Jun 05, 2024 | 61.60 | 61.89 | 61.38 | 61.83 | 52,433 | -0.05(-0.08%) |
Jun 04, 2024 | 61.82 | 61.96 | 61.64 | 61.88 | 110,981 | +0.02(+0.03%) |
Jun 03, 2024 | 61.87 | 62.12 | 61.63 | 61.86 | 87,335 | +0.38(+0.61%) |
May 31, 2024 | 61.49 | 61.53 | 61.05 | 61.49 | 83,898 | +0.56(+0.92%) |
May 30, 2024 | 60.77 | 61.05 | 60.76 | 60.93 | 41,446 | +0.65(+1.08%) |
May 29, 2024 | 60.50 | 60.55 | 60.23 | 60.27 | 30,271 | -1.10(-1.79%) |
May 28, 2024 | 61.68 | 61.69 | 61.23 | 61.37 | 44,676 | +0.11(+0.18%) |
May 24, 2024 | 61.03 | 61.31 | 61.03 | 61.26 | 21,274 | +0.60(+0.99%) |
May 23, 2024 | 61.56 | 61.56 | 60.51 | 60.66 | 33,104 | -0.33(-0.53%) |
May 22, 2024 | 61.25 | 61.47 | 60.89 | 60.99 | 22,111 | -0.84(-1.36%) |
May 21, 2024 | 61.81 | 61.95 | 61.69 | 61.83 | 24,932 | -0.23(-0.38%) |
May 20, 2024 | 62.09 | 62.29 | 62.01 | 62.06 | 35,357 | +0.13(+0.21%) |
May 17, 2024 | 61.78 | 61.99 | 61.74 | 61.93 | 44,743 | +0.38(+0.61%) |
May 16, 2024 | 61.87 | 61.87 | 61.56 | 61.56 | 78,926 | -0.35(-0.56%) |
May 15, 2024 | 61.61 | 61.95 | 61.39 | 61.90 | 57,339 | +0.62(+1.01%) |
May 14, 2024 | 61.10 | 61.28 | 60.99 | 61.28 | 38,154 | +0.30(+0.49%) |
May 13, 2024 | 61.09 | 61.11 | 60.82 | 60.99 | 28,671 | -0.02(-0.03%) |
May 10, 2024 | 61.25 | 61.25 | 60.87 | 61.01 | 57,524 | -0.12(-0.19%) |
May 09, 2024 | 60.69 | 61.22 | 60.69 | 61.12 | 23,533 | +0.26(+0.42%) |
May 08, 2024 | 60.65 | 60.93 | 60.65 | 60.87 | 631,918 | -0.65(-1.06%) |
May 07, 2024 | 61.58 | 61.65 | 61.36 | 61.52 | 55,743 | -0.31(-0.50%) |
May 06, 2024 | 61.68 | 61.88 | 61.68 | 61.82 | 56,790 | +0.38(+0.63%) |
May 03, 2024 | 61.43 | 61.47 | 61.10 | 61.44 | 24,959 | +0.71(+1.17%) |
May 02, 2024 | 60.44 | 60.90 | 60.31 | 60.73 | 1,748,305 | +1.19(+2.01%) |
May 01, 2024 | 59.59 | 60.29 | 59.39 | 59.53 | 66,297 | -0.04(-0.07%) |
Apr 30, 2024 | 60.15 | 60.29 | 59.57 | 59.57 | 90,722 | -0.74(-1.23%) |
Apr 29, 2024 | 60.18 | 60.33 | 60.00 | 60.31 | 67,330 | +0.62(+1.04%) |
Apr 26, 2024 | 59.48 | 59.77 | 59.47 | 59.69 | 91,180 | +0.52(+0.88%) |
Apr 25, 2024 | 58.72 | 59.29 | 58.65 | 59.17 | 28,848 | -0.67(-1.12%) |
Apr 24, 2024 | 59.98 | 59.98 | 59.60 | 59.84 | 147,224 | +0.10(+0.17%) |
Apr 23, 2024 | 59.40 | 59.86 | 59.39 | 59.74 | 39,343 | +0.21(+0.35%) |
Apr 22, 2024 | 59.16 | 59.67 | 59.14 | 59.53 | 35,343 | +0.71(+1.21%) |
Apr 19, 2024 | 58.95 | 59.08 | 58.65 | 58.82 | 93,148 | -0.25(-0.42%) |
Apr 18, 2024 | 59.28 | 59.45 | 58.98 | 59.07 | 92,336 | -0.13(-0.22%) |
Apr 17, 2024 | 59.38 | 59.41 | 59.03 | 59.20 | 78,877 | -0.30(-0.50%) |
Apr 16, 2024 | 59.54 | 59.64 | 59.42 | 59.49 | 57,152 | -0.93(-1.54%) |
Apr 15, 2024 | 61.15 | 61.23 | 60.28 | 60.42 | 104,761 | -0.28(-0.46%) |
Apr 12, 2024 | 61.16 | 61.16 | 60.66 | 60.70 | 68,792 | -0.89(-1.44%) |
Apr 11, 2024 | 61.61 | 61.74 | 61.12 | 61.59 | 99,442 | +0.38(+0.63%) |
Apr 10, 2024 | 61.33 | 61.43 | 60.99 | 61.20 | 65,586 | -1.01(-1.62%) |
Apr 09, 2024 | 62.35 | 62.35 | 61.95 | 62.21 | 57,746 | +0.22(+0.35%) |
Apr 08, 2024 | 61.96 | 62.11 | 61.85 | 61.99 | 207,239 | +0.31(+0.50%) |
Apr 05, 2024 | 61.49 | 61.80 | 61.49 | 61.69 | 50,526 | +0.26(+0.42%) |
Apr 04, 2024 | 62.38 | 62.38 | 61.43 | 61.43 | 91,050 | -0.51(-0.83%) |
Apr 03, 2024 | 61.47 | 61.97 | 61.47 | 61.94 | 61,424 | +0.32(+0.51%) |
Apr 02, 2024 | 61.52 | 61.64 | 61.40 | 61.63 | 168,031 | -0.35(-0.56%) |
Apr 01, 2024 | 61.93 | 62.02 | 61.70 | 61.97 | 467,135 | -0.52(-0.84%) |
Mar 28, 2024 | 62.33 | 62.59 | 62.33 | 62.50 | 45,419 | -0.28(-0.44%) |
Mar 27, 2024 | 62.54 | 62.77 | 62.41 | 62.77 | 44,011 | +0.46(+0.74%) |
Mar 26, 2024 | 62.57 | 62.62 | 62.30 | 62.31 | 100,949 | +0.09(+0.14%) |
Mar 25, 2024 | 62.15 | 62.41 | 62.15 | 62.22 | 33,549 | -0.48(-0.77%) |
Mar 22, 2024 | 62.82 | 62.87 | 62.58 | 62.70 | 49,577 | -0.10(-0.16%) |
Mar 21, 2024 | 62.79 | 62.93 | 62.73 | 62.80 | 59,470 | +0.22(+0.35%) |
Mar 20, 2024 | 62.09 | 62.65 | 61.97 | 62.58 | 23,186 | +0.44(+0.71%) |
Mar 19, 2024 | 61.82 | 62.17 | 61.76 | 62.14 | 27,271 | +0.15(+0.24%) |
Mar 18, 2024 | 61.91 | 62.04 | 61.75 | 61.99 | 353,811 | +0.60(+0.98%) |
Mar 15, 2024 | 61.40 | 61.51 | 61.19 | 61.39 | 30,454 | +0.22(+0.36%) |
Mar 14, 2024 | 61.75 | 61.75 | 60.96 | 61.17 | 39,538 | -0.49(-0.80%) |
Mar 13, 2024 | 61.52 | 61.77 | 61.48 | 61.67 | 42,667 | -0.22(-0.35%) |
Mar 12, 2024 | 61.58 | 61.91 | 61.45 | 61.88 | 54,296 | +0.33(+0.53%) |
Mar 11, 2024 | 61.69 | 61.69 | 61.45 | 61.56 | 52,417 | -1.05(-1.67%) |
Mar 08, 2024 | 62.97 | 63.03 | 62.55 | 62.60 | 38,757 | -0.02(-0.03%) |
Mar 07, 2024 | 62.59 | 62.77 | 62.51 | 62.62 | 497,154 | +0.21(+0.33%) |
Mar 06, 2024 | 62.37 | 62.66 | 62.29 | 62.42 | 135,311 | +1.06(+1.72%) |
Mar 05, 2024 | 61.65 | 61.69 | 61.33 | 61.36 | 51,031 | +0.05(+0.08%) |
Mar 04, 2024 | 61.36 | 61.46 | 61.25 | 61.31 | 39,977 | -0.37(-0.59%) |
Mar 01, 2024 | 61.29 | 61.74 | 61.20 | 61.68 | 47,180 | +0.79(+1.30%) |
Feb 29, 2024 | 60.99 | 61.07 | 60.59 | 60.89 | 48,340 | +0.42(+0.70%) |
Feb 28, 2024 | 60.40 | 60.59 | 60.40 | 60.46 | 40,395 | -0.47(-0.78%) |
Feb 27, 2024 | 60.84 | 60.99 | 60.84 | 60.94 | 50,240 | +0.19(+0.31%) |
Feb 26, 2024 | 60.91 | 60.91 | 60.64 | 60.75 | 46,953 | -0.11(-0.18%) |
Feb 23, 2024 | 60.85 | 61.01 | 60.79 | 60.86 | 51,793 | +0.06(+0.10%) |
Feb 22, 2024 | 60.65 | 60.82 | 60.56 | 60.80 | 51,610 | +0.79(+1.32%) |
Feb 21, 2024 | 59.99 | 60.20 | 59.80 | 60.01 | 299,290 | -0.11(-0.18%) |
Feb 20, 2024 | 60.27 | 60.35 | 59.96 | 60.12 | 74,547 | +0.19(+0.31%) |
Feb 16, 2024 | 59.81 | 60.25 | 59.75 | 59.93 | 833,451 | +0.04(+0.07%) |
Feb 15, 2024 | 59.42 | 59.90 | 59.42 | 59.89 | 28,178 | +0.67(+1.13%) |
Feb 14, 2024 | 59.02 | 59.28 | 58.92 | 59.22 | 28,606 | +0.45(+0.77%) |
Feb 13, 2024 | 59.10 | 59.26 | 58.54 | 58.76 | 47,551 | -0.64(-1.08%) |
Feb 12, 2024 | 59.23 | 59.68 | 59.23 | 59.41 | 31,264 | +0.21(+0.35%) |
Feb 09, 2024 | 58.94 | 59.20 | 58.88 | 59.20 | 32,644 | +0.26(+0.44%) |
Feb 08, 2024 | 58.84 | 58.96 | 58.66 | 58.94 | 38,218 | -0.24(-0.40%) |
Feb 07, 2024 | 59.13 | 59.32 | 59.04 | 59.18 | 1,222,344 | +0.18(+0.30%) |
Feb 06, 2024 | 58.60 | 59.00 | 58.60 | 59.00 | 52,059 | +0.23(+0.39%) |
Feb 05, 2024 | 58.77 | 58.92 | 58.50 | 58.77 | 79,984 | -0.38(-0.63%) |
Feb 02, 2024 | 58.97 | 59.19 | 58.78 | 59.15 | 344,023 | -0.27(-0.45%) |
Feb 01, 2024 | 59.05 | 59.45 | 59.01 | 59.42 | 58,861 | +0.58(+0.99%) |
Jan 31, 2024 | 59.27 | 59.59 | 58.81 | 58.83 | 64,304 | -0.07(-0.12%) |
Jan 30, 2024 | 58.92 | 58.95 | 58.70 | 58.90 | 401,521 | -0.25(-0.42%) |
Jan 29, 2024 | 58.86 | 59.24 | 58.77 | 59.15 | 27,118 | +0.49(+0.84%) |
Jan 26, 2024 | 58.72 | 58.82 | 58.57 | 58.66 | 75,459 | -0.23(-0.39%) |
Jan 25, 2024 | 59.11 | 59.11 | 58.70 | 58.88 | 116,392 | -0.07(-0.12%) |
Jan 24, 2024 | 59.24 | 59.30 | 58.91 | 58.95 | 182,274 | +0.17(+0.29%) |
Jan 23, 2024 | 58.63 | 58.81 | 58.49 | 58.78 | 51,067 | -0.20(-0.33%) |
Jan 22, 2024 | 58.88 | 59.06 | 58.82 | 58.98 | 42,355 | +0.47(+0.81%) |
Jan 19, 2024 | 58.28 | 58.56 | 58.04 | 58.51 | 64,645 | +0.21(+0.36%) |
Jan 18, 2024 | 58.07 | 58.33 | 58.00 | 58.30 | 112,659 | +0.48(+0.84%) |
Jan 17, 2024 | 57.65 | 57.85 | 57.54 | 57.82 | 138,994 | -0.78(-1.33%) |
Jan 16, 2024 | 59.11 | 59.11 | 58.49 | 58.60 | 373,412 | -0.87(-1.46%) |
Jan 12, 2024 | 59.59 | 59.77 | 59.40 | 59.47 | 112,918 | +0.39(+0.67%) |
Jan 11, 2024 | 59.02 | 59.13 | 58.62 | 59.07 | 69,567 | +0.29(+0.49%) |
Jan 10, 2024 | 58.72 | 58.89 | 58.71 | 58.78 | 36,625 | +0.62(+1.07%) |
Jan 09, 2024 | 58.12 | 58.26 | 58.03 | 58.16 | 53,560 | -0.41(-0.71%) |
Jan 08, 2024 | 57.81 | 58.58 | 57.81 | 58.58 | 56,091 | +0.69(+1.19%) |
Jan 05, 2024 | 57.84 | 58.44 | 57.78 | 57.89 | 77,158 | +0.22(+0.38%) |
Jan 04, 2024 | 57.67 | 57.95 | 57.64 | 57.67 | 92,921 | -0.18(-0.31%) |
Jan 03, 2024 | 57.82 | 58.03 | 57.57 | 57.85 | 105,382 | -0.36(-0.61%) |