Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 59.55 | 60.17 | 59.34 | 59.74 | 232,488 | -0.38(-0.63%) |
Jun 06, 2024 | 60.19 | 60.62 | 59.98 | 60.12 | 192,994 | -0.47(-0.78%) |
Jun 05, 2024 | 61.50 | 61.79 | 60.51 | 60.59 | 342,133 | -1.05(-1.70%) |
Jun 04, 2024 | 61.00 | 61.72 | 60.79 | 61.64 | 285,100 | +0.33(+0.54%) |
Jun 03, 2024 | 61.46 | 62.09 | 61.23 | 61.31 | 257,885 | +0.02(+0.03%) |
May 31, 2024 | 60.15 | 61.34 | 60.05 | 61.29 | 341,086 | +1.33(+2.22%) |
May 30, 2024 | 59.38 | 60.10 | 59.32 | 59.96 | 237,625 | +0.86(+1.46%) |
May 29, 2024 | 58.77 | 59.23 | 58.49 | 59.10 | 230,408 | -0.23(-0.39%) |
May 28, 2024 | 59.98 | 60.28 | 59.23 | 59.33 | 318,392 | -0.35(-0.59%) |
May 24, 2024 | 60.48 | 60.66 | 59.55 | 59.68 | 237,946 | -0.58(-0.96%) |
May 23, 2024 | 61.63 | 61.65 | 60.12 | 60.26 | 260,212 | -1.75(-2.82%) |
May 22, 2024 | 62.96 | 63.06 | 61.84 | 62.01 | 264,463 | -1.23(-1.94%) |
May 21, 2024 | 62.94 | 63.50 | 62.82 | 63.24 | 281,462 | +0.33(+0.52%) |
May 20, 2024 | 62.50 | 62.97 | 62.40 | 62.91 | 214,885 | +0.32(+0.51%) |
May 17, 2024 | 62.29 | 62.63 | 61.89 | 62.59 | 286,793 | +0.28(+0.45%) |
May 16, 2024 | 61.96 | 62.32 | 61.70 | 62.31 | 251,304 | +0.30(+0.48%) |
May 15, 2024 | 62.50 | 62.50 | 61.90 | 62.01 | 269,663 | +0.16(+0.26%) |
May 14, 2024 | 62.75 | 62.85 | 61.75 | 61.85 | 258,152 | -0.35(-0.56%) |
May 13, 2024 | 62.15 | 62.60 | 62.02 | 62.20 | 356,471 | +0.32(+0.52%) |
May 10, 2024 | 61.89 | 62.10 | 61.17 | 61.88 | 259,492 | +0.21(+0.34%) |
May 09, 2024 | 61.64 | 61.94 | 61.44 | 61.67 | 377,140 | +0.09(+0.15%) |
May 08, 2024 | 61.69 | 62.06 | 61.30 | 61.58 | 499,681 | -0.23(-0.37%) |
May 07, 2024 | 61.24 | 62.09 | 61.10 | 61.81 | 367,278 | +0.64(+1.05%) |
May 06, 2024 | 61.81 | 61.81 | 61.06 | 61.17 | 472,067 | -0.14(-0.23%) |
May 03, 2024 | 62.37 | 62.47 | 61.04 | 61.31 | 441,248 | -0.37(-0.60%) |
May 02, 2024 | 61.02 | 62.31 | 60.97 | 61.68 | 556,618 | -0.22(-0.36%) |
May 01, 2024 | 62.10 | 63.21 | 61.40 | 61.90 | 501,405 | +0.11(+0.18%) |
Apr 30, 2024 | 61.47 | 62.15 | 60.93 | 61.79 | 445,155 | +0.18(+0.29%) |
Apr 29, 2024 | 61.63 | 62.01 | 61.50 | 61.61 | 311,528 | +0.21(+0.34%) |
Apr 26, 2024 | 61.56 | 62.39 | 61.27 | 61.40 | 361,004 | -0.35(-0.57%) |
Apr 25, 2024 | 62.05 | 62.15 | 61.30 | 61.75 | 331,780 | -0.30(-0.48%) |
Apr 24, 2024 | 60.63 | 62.15 | 60.45 | 62.05 | 567,119 | +0.88(+1.44%) |
Apr 23, 2024 | 60.36 | 61.53 | 60.36 | 61.17 | 304,999 | -0.21(-0.34%) |
Apr 22, 2024 | 60.89 | 61.76 | 60.65 | 61.38 | 225,785 | +0.47(+0.77%) |
Apr 19, 2024 | 59.46 | 61.19 | 59.46 | 60.91 | 477,162 | +1.51(+2.54%) |
Apr 18, 2024 | 58.38 | 59.47 | 58.23 | 59.40 | 371,024 | +1.22(+2.10%) |
Apr 17, 2024 | 58.50 | 58.99 | 58.12 | 58.18 | 396,271 | +0.04(+0.07%) |
Apr 16, 2024 | 57.94 | 58.41 | 57.27 | 58.14 | 394,746 | -0.25(-0.43%) |
Apr 15, 2024 | 58.84 | 59.02 | 57.69 | 58.39 | 337,726 | -0.27(-0.46%) |
Apr 12, 2024 | 59.00 | 59.94 | 58.52 | 58.66 | 487,875 | -0.03(-0.05%) |
Apr 11, 2024 | 58.60 | 58.87 | 57.90 | 58.69 | 285,221 | +0.21(+0.36%) |
Apr 10, 2024 | 59.14 | 59.17 | 57.96 | 58.48 | 249,920 | -1.82(-3.02%) |
Apr 09, 2024 | 60.30 | 60.64 | 59.91 | 60.30 | 248,770 | +0.26(+0.43%) |
Apr 08, 2024 | 59.40 | 60.05 | 59.40 | 60.04 | 295,284 | +0.70(+1.18%) |
Apr 05, 2024 | 59.44 | 59.72 | 58.99 | 59.34 | 285,340 | -0.56(-0.93%) |
Apr 04, 2024 | 61.04 | 61.04 | 59.60 | 59.90 | 290,035 | -0.52(-0.86%) |
Apr 03, 2024 | 60.70 | 60.92 | 60.31 | 60.42 | 249,016 | -0.62(-1.02%) |
Apr 02, 2024 | 60.66 | 61.47 | 60.66 | 61.04 | 326,645 | +0.09(+0.15%) |