Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 61.32 | 61.68 | 61.15 | 61.54 | 171,796 | +0.35(+0.57%) |
Jun 14, 2024 | 60.98 | 61.21 | 60.92 | 61.19 | 186,122 | +0.06(+0.10%) |
Jun 13, 2024 | 61.37 | 61.48 | 60.90 | 61.13 | 284,307 | -0.09(-0.15%) |
Jun 12, 2024 | 61.52 | 61.59 | 61.08 | 61.22 | 277,065 | +0.61(+1.01%) |
Jun 11, 2024 | 60.75 | 60.85 | 60.31 | 60.61 | 427,979 | -0.29(-0.48%) |
Jun 10, 2024 | 60.55 | 60.98 | 60.43 | 60.90 | 281,721 | +0.42(+0.69%) |
Jun 07, 2024 | 60.98 | 60.98 | 60.41 | 60.48 | 295,884 | -0.52(-0.85%) |
Jun 06, 2024 | 61.03 | 61.05 | 60.78 | 61.00 | 232,703 | +0.27(+0.44%) |
Jun 05, 2024 | 60.46 | 60.73 | 60.25 | 60.73 | 421,716 | +0.98(+1.64%) |
Jun 04, 2024 | 59.90 | 60.14 | 59.40 | 59.75 | 313,377 | -1.24(-2.03%) |
Jun 03, 2024 | 61.12 | 61.25 | 60.66 | 60.99 | 275,844 | +0.67(+1.11%) |
May 31, 2024 | 60.27 | 60.42 | 59.85 | 60.32 | 294,456 | -0.49(-0.81%) |
May 30, 2024 | 60.80 | 60.96 | 60.52 | 60.81 | 720,308 | -0.17(-0.28%) |
May 29, 2024 | 61.14 | 61.29 | 60.83 | 60.98 | 385,588 | -0.81(-1.31%) |
May 28, 2024 | 62.14 | 62.14 | 61.62 | 61.79 | 230,375 | +0.19(+0.31%) |
May 24, 2024 | 61.34 | 61.74 | 61.34 | 61.60 | 153,708 | +0.32(+0.52%) |
May 23, 2024 | 62.07 | 62.07 | 61.15 | 61.28 | 242,072 | -0.47(-0.76%) |
May 22, 2024 | 62.05 | 62.05 | 61.59 | 61.75 | 172,669 | -0.24(-0.39%) |
May 21, 2024 | 62.01 | 62.11 | 61.85 | 61.99 | 253,888 | -0.38(-0.61%) |
May 20, 2024 | 62.30 | 62.47 | 62.25 | 62.37 | 332,339 | -0.05(-0.08%) |
May 17, 2024 | 62.14 | 62.55 | 62.14 | 62.42 | 297,610 | +0.32(+0.52%) |
May 16, 2024 | 61.94 | 62.27 | 61.91 | 62.10 | 421,049 | +0.15(+0.24%) |
May 15, 2024 | 61.58 | 61.95 | 61.40 | 61.95 | 495,389 | +0.75(+1.23%) |
May 14, 2024 | 60.96 | 61.23 | 60.93 | 61.20 | 249,861 | +0.37(+0.61%) |
May 13, 2024 | 60.84 | 61.05 | 60.74 | 60.83 | 232,777 | +0.38(+0.63%) |
May 10, 2024 | 60.70 | 60.78 | 60.37 | 60.45 | 219,564 | +0.25(+0.42%) |
May 09, 2024 | 60.03 | 60.22 | 59.86 | 60.20 | 243,273 | +0.13(+0.22%) |
May 08, 2024 | 59.70 | 60.07 | 59.70 | 60.07 | 278,529 | +0.09(+0.15%) |
May 07, 2024 | 60.19 | 60.19 | 59.90 | 59.98 | 259,982 | -0.45(-0.74%) |
May 06, 2024 | 60.45 | 60.49 | 60.31 | 60.43 | 226,947 | +0.06(+0.10%) |
May 03, 2024 | 60.24 | 60.40 | 59.97 | 60.37 | 349,821 | +0.51(+0.85%) |
May 02, 2024 | 59.26 | 60.01 | 59.02 | 59.86 | 247,287 | +1.38(+2.36%) |
May 01, 2024 | 58.42 | 59.06 | 58.37 | 58.48 | 441,703 | +0.05(+0.09%) |
Apr 30, 2024 | 58.73 | 58.95 | 58.41 | 58.43 | 280,878 | -0.83(-1.40%) |
Apr 29, 2024 | 59.00 | 59.26 | 58.83 | 59.26 | 283,861 | +0.56(+0.95%) |
Apr 26, 2024 | 58.65 | 58.73 | 58.47 | 58.70 | 156,562 | +0.60(+1.03%) |
Apr 25, 2024 | 57.41 | 58.17 | 57.30 | 58.10 | 232,393 | +0.33(+0.57%) |
Apr 24, 2024 | 57.97 | 58.06 | 57.55 | 57.77 | 398,574 | +0.23(+0.40%) |
Apr 23, 2024 | 57.10 | 57.60 | 57.05 | 57.54 | 298,356 | +0.52(+0.91%) |
Apr 22, 2024 | 56.55 | 57.13 | 56.44 | 57.02 | 196,960 | +0.47(+0.83%) |
Apr 19, 2024 | 56.47 | 56.63 | 56.30 | 56.55 | 224,738 | -0.12(-0.21%) |
Apr 18, 2024 | 56.75 | 57.03 | 56.50 | 56.67 | 395,455 | +0.17(+0.30%) |
Apr 17, 2024 | 56.85 | 56.87 | 56.26 | 56.50 | 328,532 | +0.08(+0.14%) |
Apr 16, 2024 | 56.57 | 56.66 | 56.24 | 56.42 | 270,767 | -0.73(-1.28%) |
Apr 15, 2024 | 57.98 | 57.98 | 57.02 | 57.15 | 318,834 | -0.40(-0.70%) |
Apr 12, 2024 | 58.13 | 58.26 | 57.47 | 57.55 | 297,996 | -1.33(-2.26%) |
Apr 11, 2024 | 58.95 | 59.01 | 58.46 | 58.88 | 285,621 | +0.39(+0.67%) |
Apr 10, 2024 | 58.57 | 58.74 | 58.27 | 58.49 | 263,214 | -0.91(-1.53%) |
Apr 09, 2024 | 59.33 | 59.40 | 59.01 | 59.40 | 311,217 | +0.43(+0.73%) |
Apr 08, 2024 | 58.91 | 59.09 | 58.85 | 58.97 | 199,067 | +0.50(+0.86%) |
Apr 05, 2024 | 58.33 | 58.61 | 58.22 | 58.47 | 492,458 | +0.06(+0.10%) |
Apr 04, 2024 | 59.18 | 59.29 | 58.35 | 58.41 | 212,405 | -0.24(-0.41%) |
Apr 03, 2024 | 58.26 | 58.76 | 58.22 | 58.65 | 440,002 | +0.23(+0.39%) |
Apr 02, 2024 | 58.46 | 58.57 | 58.34 | 58.42 | 311,219 | +0.21(+0.36%) |