Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 59.32 | 60.59 | 58.18 | 58.35 | 883,927 | +0.66(+1.14%) |
Jun 11, 2024 | 58.18 | 58.35 | 57.51 | 57.69 | 464,863 | -0.78(-1.33%) |
Jun 10, 2024 | 58.69 | 58.74 | 57.84 | 58.47 | 393,405 | -0.87(-1.46%) |
Jun 07, 2024 | 59.15 | 59.68 | 58.92 | 59.33 | 201,181 | -0.21(-0.35%) |
Jun 06, 2024 | 59.74 | 60.04 | 58.43 | 59.54 | 347,989 | -0.20(-0.33%) |
Jun 05, 2024 | 58.58 | 60.03 | 57.74 | 59.74 | 559,202 | +0.11(+0.18%) |
Jun 04, 2024 | 60.02 | 61.10 | 59.29 | 59.63 | 519,134 | -2.28(-3.68%) |
Jun 03, 2024 | 62.35 | 62.55 | 60.89 | 61.91 | 320,238 | +0.19(+0.31%) |
May 31, 2024 | 60.94 | 62.07 | 60.74 | 61.72 | 391,476 | +1.16(+1.92%) |
May 30, 2024 | 58.88 | 60.70 | 58.88 | 60.55 | 466,400 | +2.23(+3.82%) |
May 29, 2024 | 58.60 | 58.89 | 57.99 | 58.33 | 424,067 | -0.94(-1.59%) |
May 28, 2024 | 59.58 | 60.13 | 59.01 | 59.27 | 331,528 | -0.27(-0.45%) |
May 24, 2024 | 60.13 | 60.13 | 59.14 | 59.54 | 371,311 | -0.02(-0.03%) |
May 23, 2024 | 60.09 | 60.09 | 58.89 | 59.56 | 436,374 | -0.41(-0.68%) |
May 22, 2024 | 60.51 | 60.99 | 59.72 | 59.97 | 470,922 | -0.92(-1.50%) |
May 21, 2024 | 60.79 | 61.07 | 60.19 | 60.88 | 349,026 | -0.24(-0.39%) |
May 20, 2024 | 61.42 | 62.11 | 60.87 | 61.12 | 347,014 | -0.27(-0.44%) |
May 17, 2024 | 61.96 | 62.15 | 60.63 | 61.39 | 513,500 | -0.57(-0.92%) |
May 16, 2024 | 62.85 | 62.94 | 61.83 | 61.96 | 436,169 | -0.83(-1.31%) |
May 15, 2024 | 63.73 | 63.73 | 62.21 | 62.78 | 449,952 | -0.45(-0.71%) |
May 14, 2024 | 65.48 | 65.48 | 63.09 | 63.23 | 379,468 | -1.11(-1.73%) |
May 13, 2024 | 64.49 | 65.70 | 64.31 | 64.34 | 410,028 | +0.58(+0.90%) |
May 10, 2024 | 63.29 | 63.91 | 63.17 | 63.77 | 364,845 | +0.75(+1.18%) |
May 09, 2024 | 62.46 | 63.30 | 62.04 | 63.02 | 443,551 | +0.56(+0.89%) |
May 08, 2024 | 61.08 | 63.02 | 60.66 | 62.46 | 552,966 | +1.08(+1.77%) |
May 07, 2024 | 61.89 | 62.34 | 61.30 | 61.38 | 456,899 | -0.53(-0.85%) |
May 06, 2024 | 63.09 | 63.60 | 61.69 | 61.91 | 474,352 | -0.51(-0.81%) |
May 03, 2024 | 63.33 | 64.09 | 62.32 | 62.41 | 613,111 | +0.06(+0.10%) |
May 02, 2024 | 61.85 | 62.43 | 61.15 | 62.35 | 351,540 | +1.20(+1.97%) |
May 01, 2024 | 61.70 | 62.84 | 60.67 | 61.15 | 504,417 | -0.10(-0.16%) |
Apr 30, 2024 | 62.17 | 62.54 | 61.20 | 61.25 | 505,804 | -1.68(-2.67%) |
Apr 29, 2024 | 63.20 | 63.51 | 62.85 | 62.93 | 369,845 | +0.20(+0.32%) |
Apr 26, 2024 | 62.16 | 63.11 | 62.13 | 62.73 | 316,418 | +0.56(+0.90%) |
Apr 25, 2024 | 63.23 | 63.27 | 61.44 | 62.18 | 559,380 | -2.06(-3.21%) |
Apr 24, 2024 | 64.29 | 64.99 | 63.69 | 64.23 | 409,764 | -0.40(-0.62%) |
Apr 23, 2024 | 63.65 | 64.87 | 63.44 | 64.63 | 365,133 | +1.29(+2.04%) |
Apr 22, 2024 | 62.56 | 64.12 | 62.26 | 63.34 | 467,981 | +1.13(+1.82%) |
Apr 19, 2024 | 60.68 | 62.40 | 60.68 | 62.21 | 503,084 | +1.25(+2.06%) |
Apr 18, 2024 | 60.81 | 61.95 | 60.47 | 60.95 | 542,411 | +0.14(+0.23%) |
Apr 17, 2024 | 62.24 | 62.24 | 60.81 | 60.81 | 518,458 | -1.23(-1.99%) |
Apr 16, 2024 | 62.40 | 62.69 | 61.44 | 62.05 | 826,036 | -0.73(-1.16%) |
Apr 15, 2024 | 64.41 | 64.51 | 62.52 | 62.77 | 612,402 | -1.31(-2.05%) |
Apr 12, 2024 | 64.67 | 65.30 | 64.08 | 64.09 | 845,508 | -1.25(-1.92%) |
Apr 11, 2024 | 65.91 | 66.51 | 65.32 | 65.34 | 589,450 | -0.57(-0.86%) |
Apr 10, 2024 | 67.79 | 67.79 | 65.89 | 65.91 | 779,604 | -3.33(-4.81%) |
Apr 09, 2024 | 70.38 | 70.76 | 69.02 | 69.24 | 494,836 | -1.08(-1.54%) |
Apr 08, 2024 | 70.15 | 70.93 | 69.99 | 70.32 | 397,947 | +0.69(+0.99%) |
Apr 05, 2024 | 69.07 | 70.01 | 68.26 | 69.64 | 574,421 | +0.51(+0.73%) |
Apr 04, 2024 | 71.02 | 71.76 | 69.00 | 69.13 | 490,020 | -1.02(-1.46%) |
Apr 03, 2024 | 69.32 | 70.56 | 69.32 | 70.15 | 543,181 | +0.13(+0.18%) |
Apr 02, 2024 | 71.69 | 72.08 | 69.78 | 70.02 | 757,250 | -2.40(-3.31%) |