Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 61.54 | 61.54 | 61.28 | 61.42 | 7,650 | -0.30(-0.48%) |
Jun 13, 2024 | 61.91 | 61.91 | 61.45 | 61.72 | 7,814 | +0.11(+0.18%) |
Jun 12, 2024 | 61.71 | 61.81 | 61.50 | 61.60 | 5,005 | +0.60(+0.99%) |
Jun 11, 2024 | 60.65 | 61.00 | 60.65 | 61.00 | 9,141 | +0.08(+0.13%) |
Jun 10, 2024 | 60.73 | 60.92 | 60.73 | 60.92 | 1,392 | +0.21(+0.34%) |
Jun 07, 2024 | 60.45 | 60.92 | 60.44 | 60.71 | 5,493 | +0.11(+0.18%) |
Jun 06, 2024 | 60.62 | 60.74 | 60.55 | 60.60 | 8,718 | -0.05(-0.07%) |
Jun 05, 2024 | 60.37 | 60.65 | 60.37 | 60.65 | 2,067 | +0.66(+1.10%) |
Jun 04, 2024 | 59.71 | 60.03 | 59.64 | 59.99 | 6,121 | +0.13(+0.21%) |
Jun 03, 2024 | 60.02 | 60.02 | 59.41 | 59.86 | 5,363 | +0.07(+0.11%) |
May 31, 2024 | 59.10 | 59.80 | 59.04 | 59.80 | 2,484 | +0.54(+0.91%) |
May 30, 2024 | 59.38 | 59.55 | 59.24 | 59.26 | 6,680 | -0.32(-0.53%) |
May 29, 2024 | 59.66 | 59.74 | 59.58 | 59.58 | 2,987 | -0.40(-0.66%) |
May 28, 2024 | 60.08 | 60.17 | 59.79 | 59.98 | 4,564 | -0.08(-0.14%) |
May 24, 2024 | 59.89 | 60.08 | 59.89 | 60.06 | 2,348 | +0.38(+0.64%) |
May 23, 2024 | 60.53 | 60.53 | 59.67 | 59.67 | 5,304 | -0.47(-0.79%) |
May 22, 2024 | 60.41 | 60.41 | 59.98 | 60.15 | 9,607 | -0.40(-0.67%) |
May 21, 2024 | 60.44 | 60.55 | 60.36 | 60.55 | 7,706 | +0.12(+0.21%) |
May 20, 2024 | 60.64 | 60.64 | 60.43 | 60.43 | 4,063 | +0.10(+0.16%) |
May 17, 2024 | 60.58 | 60.58 | 60.33 | 60.33 | 5,530 | -0.15(-0.25%) |
May 16, 2024 | 60.60 | 60.61 | 60.45 | 60.48 | 3,988 | +0.03(+0.05%) |
May 15, 2024 | 60.10 | 60.45 | 60.10 | 60.45 | 5,276 | +0.54(+0.91%) |
May 14, 2024 | 59.71 | 59.91 | 59.71 | 59.91 | 1,586 | +0.30(+0.50%) |
May 13, 2024 | 59.77 | 59.77 | 59.59 | 59.61 | 2,192 | +0.01(+0.02%) |
May 10, 2024 | 59.78 | 59.78 | 59.43 | 59.60 | 6,321 | +0.18(+0.30%) |
May 09, 2024 | 59.35 | 59.50 | 59.35 | 59.42 | 4,198 | +0.21(+0.36%) |
May 08, 2024 | 58.87 | 59.21 | 58.87 | 59.21 | 6,112 | -0.03(-0.05%) |
May 07, 2024 | 59.24 | 59.36 | 59.17 | 59.23 | 18,970 | +0.11(+0.18%) |
May 06, 2024 | 58.75 | 59.13 | 58.75 | 59.13 | 7,713 | +0.60(+1.03%) |
May 03, 2024 | 58.52 | 58.55 | 58.30 | 58.52 | 2,513 | +0.68(+1.18%) |
May 02, 2024 | 57.63 | 57.87 | 57.59 | 57.84 | 2,715 | +0.43(+0.75%) |
May 01, 2024 | 57.48 | 58.26 | 57.41 | 57.41 | 7,576 | -0.28(-0.48%) |
Apr 30, 2024 | 58.18 | 58.26 | 57.69 | 57.69 | 5,858 | -0.80(-1.37%) |
Apr 29, 2024 | 58.54 | 58.61 | 58.45 | 58.49 | 4,922 | +0.11(+0.19%) |
Apr 26, 2024 | 58.24 | 58.47 | 58.24 | 58.38 | 8,126 | +0.53(+0.92%) |
Apr 25, 2024 | 57.54 | 57.89 | 57.35 | 57.85 | 8,102 | -0.31(-0.54%) |
Apr 24, 2024 | 58.20 | 58.20 | 58.00 | 58.16 | 7,587 | -0.18(-0.31%) |
Apr 23, 2024 | 58.03 | 58.39 | 58.03 | 58.34 | 2,827 | +0.59(+1.02%) |
Apr 22, 2024 | 57.42 | 57.95 | 57.25 | 57.75 | 4,173 | +0.61(+1.06%) |
Apr 19, 2024 | 57.43 | 57.63 | 56.99 | 57.14 | 5,874 | -0.36(-0.62%) |
Apr 18, 2024 | 57.60 | 57.91 | 57.48 | 57.50 | 3,524 | -0.09(-0.15%) |
Apr 17, 2024 | 58.14 | 58.14 | 57.53 | 57.59 | 11,201 | -0.24(-0.41%) |
Apr 16, 2024 | 57.90 | 57.97 | 57.72 | 57.83 | 3,312 | -0.08(-0.14%) |
Apr 15, 2024 | 59.14 | 59.20 | 57.84 | 57.91 | 18,551 | -0.78(-1.33%) |
Apr 12, 2024 | 58.98 | 58.98 | 58.65 | 58.69 | 4,189 | -0.99(-1.66%) |
Apr 11, 2024 | 59.23 | 59.68 | 58.95 | 59.68 | 1,985 | +0.43(+0.73%) |
Apr 10, 2024 | 59.13 | 59.34 | 59.08 | 59.25 | 12,573 | -0.68(-1.14%) |
Apr 09, 2024 | 59.84 | 59.93 | 59.48 | 59.93 | 7,174 | +0.15(+0.26%) |
Apr 08, 2024 | 59.91 | 59.97 | 59.78 | 59.78 | 7,992 | -0.04(-0.07%) |
Apr 05, 2024 | 59.49 | 59.82 | 59.49 | 59.82 | 955 | +0.59(+1.00%) |
Apr 04, 2024 | 60.35 | 60.44 | 59.23 | 59.23 | 4,958 | -0.81(-1.35%) |
Apr 03, 2024 | 59.92 | 60.11 | 59.89 | 60.04 | 4,914 | +0.13(+0.22%) |
Apr 02, 2024 | 59.96 | 59.96 | 59.72 | 59.91 | 193,219 | -0.67(-1.11%) |