Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 59.33 | 59.54 | 58.96 | 59.26 | 76,322 | +0.14(+0.24%) |
Jun 27, 2024 | 59.21 | 59.21 | 58.84 | 59.12 | 159,821 | -0.02(-0.03%) |
Jun 26, 2024 | 59.26 | 59.26 | 58.93 | 59.14 | 230,087 | -0.16(-0.27%) |
Jun 25, 2024 | 59.70 | 59.70 | 59.07 | 59.30 | 143,673 | -0.40(-0.67%) |
Jun 24, 2024 | 59.38 | 59.85 | 59.37 | 59.70 | 102,787 | +0.49(+0.82%) |
Jun 21, 2024 | 59.33 | 59.33 | 58.94 | 59.21 | 83,670 | +0.04(+0.07%) |
Jun 20, 2024 | 58.95 | 59.25 | 58.95 | 59.17 | 140,848 | +0.13(+0.22%) |
Jun 18, 2024 | 58.88 | 59.06 | 58.88 | 59.04 | 761,844 | +0.14(+0.24%) |
Jun 17, 2024 | 58.54 | 58.93 | 58.36 | 58.90 | 86,782 | +0.30(+0.51%) |
Jun 14, 2024 | 58.61 | 58.69 | 58.19 | 58.60 | 115,877 | -0.31(-0.52%) |
Jun 13, 2024 | 58.93 | 58.95 | 58.55 | 58.91 | 105,417 | -0.15(-0.25%) |
Jun 12, 2024 | 59.47 | 59.47 | 58.93 | 59.06 | 124,487 | +0.18(+0.30%) |
Jun 11, 2024 | 59.08 | 59.08 | 58.58 | 58.88 | 60,666 | -0.38(-0.64%) |
Jun 10, 2024 | 59.07 | 59.27 | 58.89 | 59.26 | 98,145 | +0.19(+0.32%) |
Jun 07, 2024 | 59.07 | 59.42 | 58.94 | 59.07 | 104,462 | -0.09(-0.15%) |
Jun 06, 2024 | 59.31 | 59.32 | 58.98 | 59.16 | 118,612 | -0.06(-0.10%) |
Jun 05, 2024 | 59.19 | 59.24 | 58.81 | 59.22 | 163,098 | +0.37(+0.63%) |
Jun 04, 2024 | 59.06 | 59.06 | 58.63 | 58.85 | 101,036 | -0.30(-0.50%) |
Jun 03, 2024 | 59.70 | 59.70 | 58.75 | 59.15 | 69,153 | -0.41(-0.69%) |
May 31, 2024 | 58.85 | 59.57 | 58.63 | 59.56 | 109,029 | +0.91(+1.55%) |
May 30, 2024 | 58.45 | 58.66 | 58.33 | 58.65 | 67,801 | +0.32(+0.55%) |
May 29, 2024 | 58.54 | 58.54 | 58.27 | 58.33 | 141,203 | -0.71(-1.20%) |
May 28, 2024 | 59.39 | 59.39 | 58.82 | 59.04 | 62,161 | -0.31(-0.52%) |
May 24, 2024 | 59.26 | 59.45 | 59.22 | 59.35 | 62,267 | +0.34(+0.57%) |
May 23, 2024 | 59.90 | 59.90 | 58.91 | 59.01 | 613,803 | -0.83(-1.38%) |
May 22, 2024 | 59.97 | 60.03 | 59.63 | 59.84 | 73,182 | -0.21(-0.35%) |
May 21, 2024 | 60.00 | 60.09 | 59.89 | 60.05 | 100,403 | +0.04(+0.07%) |
May 20, 2024 | 60.24 | 60.28 | 59.96 | 60.01 | 166,307 | -0.22(-0.36%) |
May 17, 2024 | 60.18 | 60.22 | 60.03 | 60.22 | 101,420 | +0.21(+0.35%) |
May 16, 2024 | 60.21 | 60.23 | 60.02 | 60.02 | 64,740 | -0.08(-0.13%) |
May 15, 2024 | 60.09 | 60.16 | 59.91 | 60.10 | 96,433 | +0.37(+0.62%) |
May 14, 2024 | 59.65 | 59.76 | 59.48 | 59.73 | 95,405 | +0.22(+0.37%) |
May 13, 2024 | 59.74 | 59.86 | 59.45 | 59.51 | 116,178 | -0.08(-0.13%) |
May 10, 2024 | 59.67 | 59.67 | 59.48 | 59.59 | 287,059 | +0.15(+0.25%) |
May 09, 2024 | 58.95 | 59.44 | 58.89 | 59.44 | 108,507 | +0.54(+0.91%) |
May 08, 2024 | 58.68 | 58.93 | 58.68 | 58.90 | 60,449 | +0.05(+0.08%) |
May 07, 2024 | 58.87 | 58.96 | 58.79 | 58.85 | 86,834 | +0.15(+0.25%) |
May 06, 2024 | 58.50 | 58.70 | 58.47 | 58.70 | 123,105 | +0.51(+0.87%) |
May 03, 2024 | 58.32 | 58.33 | 57.91 | 58.19 | 190,157 | +0.37(+0.64%) |
May 02, 2024 | 57.87 | 57.94 | 57.41 | 57.82 | 176,125 | +0.40(+0.69%) |
May 01, 2024 | 57.62 | 58.04 | 57.35 | 57.43 | 92,585 | -0.19(-0.33%) |
Apr 30, 2024 | 58.27 | 58.27 | 57.60 | 57.62 | 140,941 | -0.71(-1.21%) |
Apr 29, 2024 | 58.07 | 58.36 | 58.07 | 58.32 | 55,251 | +0.26(+0.45%) |
Apr 26, 2024 | 58.01 | 58.21 | 57.87 | 58.06 | 166,584 | +0.06(+0.10%) |
Apr 25, 2024 | 57.91 | 58.09 | 57.43 | 58.00 | 124,867 | -0.16(-0.27%) |
Apr 24, 2024 | 58.29 | 58.29 | 57.89 | 58.16 | 238,477 | -0.01(-0.02%) |
Apr 23, 2024 | 57.74 | 58.21 | 57.68 | 58.17 | 111,585 | +0.58(+1.00%) |
Apr 22, 2024 | 57.22 | 57.88 | 56.99 | 57.60 | 118,927 | +0.52(+0.91%) |
Apr 19, 2024 | 56.92 | 57.19 | 56.78 | 57.08 | 69,062 | +0.41(+0.72%) |
Apr 18, 2024 | 56.77 | 57.09 | 56.58 | 56.67 | 122,783 | +0.03(+0.05%) |
Apr 17, 2024 | 56.95 | 56.99 | 56.48 | 56.64 | 157,481 | -0.03(-0.05%) |
Apr 16, 2024 | 57.12 | 57.12 | 56.51 | 56.67 | 125,316 | -0.29(-0.51%) |
Apr 15, 2024 | 57.81 | 57.94 | 56.84 | 56.96 | 79,901 | -0.28(-0.49%) |
Apr 12, 2024 | 57.73 | 57.95 | 57.09 | 57.24 | 112,029 | -0.89(-1.52%) |
Apr 11, 2024 | 58.45 | 58.45 | 57.77 | 58.12 | 101,055 | -0.12(-0.21%) |
Apr 10, 2024 | 58.41 | 58.59 | 58.00 | 58.24 | 75,550 | -0.81(-1.37%) |
Apr 09, 2024 | 59.14 | 59.14 | 58.54 | 59.05 | 91,507 | +0.14(+0.24%) |
Apr 08, 2024 | 58.82 | 59.02 | 58.79 | 58.91 | 76,670 | +0.14(+0.24%) |
Apr 05, 2024 | 58.47 | 58.88 | 58.35 | 58.77 | 66,215 | +0.38(+0.65%) |
Apr 04, 2024 | 59.40 | 59.45 | 58.27 | 58.39 | 76,416 | -0.65(-1.10%) |
Apr 03, 2024 | 59.03 | 59.17 | 58.88 | 59.04 | 93,803 | +0.06(+0.10%) |
Apr 02, 2024 | 59.00 | 59.08 | 58.79 | 58.98 | 110,631 | -0.44(-0.74%) |