Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 60.77 | 60.99 | 60.77 | 60.99 | 51,844 | +0.22(+0.36%) |
Jun 17, 2024 | 60.26 | 60.82 | 60.21 | 60.77 | 42,714 | +0.37(+0.61%) |
Jun 14, 2024 | 60.19 | 60.40 | 60.06 | 60.40 | 37,922 | -0.13(-0.21%) |
Jun 13, 2024 | 60.71 | 60.71 | 60.23 | 60.53 | 35,182 | -0.19(-0.31%) |
Jun 12, 2024 | 60.90 | 61.02 | 60.60 | 60.72 | 27,933 | +0.63(+1.05%) |
Jun 11, 2024 | 59.94 | 60.15 | 59.80 | 60.09 | 17,745 | -0.23(-0.38%) |
Jun 10, 2024 | 60.03 | 60.34 | 59.90 | 60.32 | 33,122 | +0.22(+0.37%) |
Jun 07, 2024 | 60.29 | 60.42 | 60.05 | 60.10 | 47,119 | -0.29(-0.48%) |
Jun 06, 2024 | 60.34 | 60.42 | 60.20 | 60.39 | 48,457 | +0.09(+0.15%) |
Jun 05, 2024 | 60.03 | 60.30 | 59.25 | 60.30 | 37,473 | +0.66(+1.11%) |
Jun 04, 2024 | 59.54 | 59.68 | 59.31 | 59.64 | 26,143 | -0.13(-0.22%) |
Jun 03, 2024 | 59.99 | 59.99 | 59.42 | 59.77 | 43,081 | +0.18(+0.30%) |
May 31, 2024 | 59.38 | 59.62 | 58.88 | 59.59 | 20,803 | +0.29(+0.48%) |
May 30, 2024 | 59.27 | 59.42 | 59.13 | 59.30 | 18,544 | +0.02(+0.03%) |
May 29, 2024 | 59.39 | 59.44 | 59.26 | 59.28 | 15,985 | -0.68(-1.14%) |
May 28, 2024 | 60.10 | 60.10 | 59.72 | 59.97 | 29,667 | -0.01(-0.02%) |
May 24, 2024 | 59.78 | 60.02 | 59.72 | 59.98 | 19,677 | +0.46(+0.77%) |
May 23, 2024 | 60.39 | 60.39 | 59.40 | 59.52 | 21,129 | -0.52(-0.86%) |
May 22, 2024 | 60.10 | 60.20 | 59.78 | 60.04 | 41,303 | -0.24(-0.39%) |
May 21, 2024 | 60.09 | 60.28 | 60.09 | 60.28 | 33,027 | +0.00(+0.00%) |
May 20, 2024 | 60.28 | 60.49 | 60.20 | 60.28 | 23,959 | +0.03(+0.05%) |
May 17, 2024 | 60.08 | 60.25 | 60.06 | 60.25 | 26,596 | +0.19(+0.31%) |
May 16, 2024 | 60.24 | 60.31 | 60.06 | 60.06 | 31,129 | -0.12(-0.20%) |
May 15, 2024 | 59.81 | 60.18 | 59.76 | 60.18 | 35,725 | +0.59(+0.99%) |
May 14, 2024 | 59.36 | 59.58 | 59.29 | 59.58 | 20,823 | +0.38(+0.64%) |
May 13, 2024 | 59.31 | 59.33 | 59.13 | 59.20 | 38,838 | +0.01(+0.02%) |
May 10, 2024 | 59.30 | 59.38 | 59.09 | 59.20 | 22,244 | +0.11(+0.18%) |
May 09, 2024 | 58.80 | 59.10 | 58.77 | 59.09 | 21,229 | +0.29(+0.49%) |
May 08, 2024 | 58.56 | 58.80 | 58.51 | 58.80 | 23,865 | +0.00(+0.00%) |
May 07, 2024 | 58.88 | 58.92 | 58.68 | 58.80 | 41,975 | +0.03(+0.05%) |
May 06, 2024 | 58.48 | 59.27 | 58.48 | 58.77 | 30,371 | +0.52(+0.88%) |
May 03, 2024 | 58.28 | 58.35 | 57.98 | 58.25 | 31,575 | +0.61(+1.07%) |
May 02, 2024 | 57.44 | 57.73 | 57.11 | 57.64 | 56,173 | +0.69(+1.22%) |
May 01, 2024 | 57.00 | 57.69 | 56.87 | 56.95 | 75,542 | -0.17(-0.29%) |
Apr 30, 2024 | 57.69 | 57.86 | 57.11 | 57.11 | 30,299 | -0.81(-1.40%) |
Apr 29, 2024 | 57.86 | 58.01 | 57.73 | 57.93 | 41,514 | +0.22(+0.38%) |
Apr 26, 2024 | 57.52 | 57.79 | 57.52 | 57.71 | 25,881 | +0.55(+0.97%) |
Apr 25, 2024 | 56.67 | 57.23 | 56.45 | 57.15 | 24,199 | -0.21(-0.36%) |
Apr 24, 2024 | 57.49 | 57.51 | 57.07 | 57.36 | 36,452 | -0.02(-0.03%) |
Apr 23, 2024 | 56.99 | 57.44 | 56.98 | 57.38 | 61,022 | +0.67(+1.19%) |
Apr 22, 2024 | 56.49 | 56.98 | 56.33 | 56.71 | 96,207 | +0.56(+0.99%) |
Apr 19, 2024 | 56.41 | 56.56 | 56.05 | 56.15 | 47,456 | -0.26(-0.46%) |
Apr 18, 2024 | 56.70 | 56.89 | 56.35 | 56.41 | 60,444 | -0.16(-0.28%) |
Apr 17, 2024 | 56.96 | 57.02 | 56.38 | 56.57 | 30,909 | -0.18(-0.31%) |
Apr 16, 2024 | 56.84 | 57.02 | 56.58 | 56.75 | 68,902 | -0.25(-0.43%) |
Apr 15, 2024 | 58.08 | 58.08 | 56.91 | 57.00 | 26,143 | -0.55(-0.96%) |
Apr 12, 2024 | 58.07 | 58.18 | 57.44 | 57.55 | 30,541 | -0.94(-1.61%) |
Apr 11, 2024 | 58.45 | 58.60 | 57.97 | 58.49 | 16,624 | +0.33(+0.56%) |
Apr 10, 2024 | 58.18 | 58.34 | 57.98 | 58.16 | 21,682 | -0.67(-1.15%) |
Apr 09, 2024 | 59.01 | 59.01 | 58.48 | 58.84 | 27,820 | +0.11(+0.19%) |
Apr 08, 2024 | 58.76 | 58.87 | 58.70 | 58.72 | 19,180 | +0.07(+0.13%) |
Apr 05, 2024 | 58.26 | 58.75 | 58.25 | 58.65 | 25,470 | +0.42(+0.71%) |
Apr 04, 2024 | 59.30 | 59.30 | 58.21 | 58.23 | 30,799 | -0.55(-0.94%) |
Apr 03, 2024 | 58.48 | 58.94 | 58.48 | 58.79 | 34,926 | +0.12(+0.20%) |
Apr 02, 2024 | 58.73 | 58.73 | 58.48 | 58.67 | 61,677 | -0.34(-0.57%) |