Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 61.77 | 62.32 | 61.75 | 61.75 | 8,671 | -0.05(-0.08%) |
Jun 27, 2024 | 61.86 | 61.86 | 61.71 | 61.80 | 7,933 | -0.04(-0.06%) |
Jun 26, 2024 | 61.63 | 61.84 | 61.63 | 61.84 | 9,216 | +0.06(+0.10%) |
Jun 25, 2024 | 61.92 | 61.92 | 61.59 | 61.78 | 10,672 | -0.04(-0.07%) |
Jun 24, 2024 | 61.87 | 62.21 | 61.82 | 61.82 | 24,595 | +0.01(+0.01%) |
Jun 21, 2024 | 61.73 | 61.85 | 61.73 | 61.81 | 15,201 | -0.07(-0.11%) |
Jun 20, 2024 | 62.18 | 62.18 | 61.78 | 61.88 | 18,675 | -0.17(-0.28%) |
Jun 18, 2024 | 62.09 | 62.10 | 61.94 | 62.05 | 17,650 | +0.12(+0.20%) |
Jun 17, 2024 | 61.26 | 62.02 | 61.26 | 61.93 | 18,001 | +0.68(+1.11%) |
Jun 14, 2024 | 61.18 | 61.27 | 60.95 | 61.25 | 11,044 | -0.36(-0.59%) |
Jun 13, 2024 | 61.61 | 61.61 | 61.29 | 61.61 | 15,655 | +0.03(+0.05%) |
Jun 12, 2024 | 61.81 | 61.98 | 61.48 | 61.58 | 25,701 | +0.61(+1.00%) |
Jun 11, 2024 | 60.51 | 60.98 | 60.51 | 60.98 | 40,810 | -0.01(-0.02%) |
Jun 10, 2024 | 60.58 | 61.01 | 60.57 | 60.99 | 11,634 | +0.16(+0.27%) |
Jun 07, 2024 | 60.89 | 61.11 | 60.77 | 60.82 | 19,780 | -0.12(-0.20%) |
Jun 06, 2024 | 60.98 | 61.09 | 60.88 | 60.95 | 12,230 | -0.14(-0.23%) |
Jun 05, 2024 | 60.61 | 61.09 | 60.44 | 61.09 | 8,940 | +0.75(+1.24%) |
Jun 04, 2024 | 60.34 | 60.34 | 60.16 | 60.34 | 8,758 | -0.22(-0.36%) |
Jun 03, 2024 | 60.92 | 60.92 | 60.15 | 60.56 | 7,574 | -0.08(-0.13%) |
May 31, 2024 | 60.26 | 60.67 | 59.77 | 60.64 | 7,567 | +0.45(+0.75%) |
May 30, 2024 | 60.11 | 60.35 | 60.11 | 60.19 | 9,054 | +0.02(+0.03%) |
May 29, 2024 | 60.26 | 60.32 | 60.16 | 60.17 | 15,580 | -0.54(-0.89%) |
May 28, 2024 | 60.86 | 60.86 | 60.51 | 60.71 | 5,778 | -0.23(-0.38%) |
May 24, 2024 | 60.69 | 61.00 | 60.69 | 60.94 | 14,344 | +0.57(+0.94%) |
May 23, 2024 | 61.26 | 61.26 | 60.28 | 60.37 | 9,637 | -0.56(-0.92%) |
May 22, 2024 | 61.13 | 61.14 | 60.93 | 60.93 | 17,453 | -0.23(-0.38%) |
May 21, 2024 | 61.03 | 61.16 | 60.99 | 61.16 | 19,635 | +0.06(+0.11%) |
May 20, 2024 | 61.13 | 61.30 | 61.09 | 61.09 | 6,504 | -0.01(-0.02%) |
May 17, 2024 | 61.10 | 61.11 | 60.97 | 61.11 | 17,616 | +0.04(+0.07%) |
May 16, 2024 | 61.36 | 61.36 | 61.07 | 61.07 | 15,706 | -0.22(-0.36%) |
May 15, 2024 | 60.95 | 61.29 | 60.95 | 61.29 | 2,891 | +0.67(+1.10%) |
May 14, 2024 | 60.54 | 60.62 | 60.39 | 60.62 | 12,219 | +0.37(+0.61%) |
May 13, 2024 | 60.62 | 60.62 | 60.25 | 60.25 | 8,471 | -0.05(-0.08%) |
May 10, 2024 | 60.41 | 60.42 | 60.19 | 60.29 | 9,078 | +0.15(+0.25%) |
May 09, 2024 | 59.78 | 60.14 | 59.76 | 60.14 | 7,615 | +0.37(+0.63%) |
May 08, 2024 | 59.63 | 59.80 | 59.63 | 59.77 | 15,657 | +0.00(+0.00%) |
May 07, 2024 | 59.79 | 59.96 | 59.77 | 59.77 | 7,546 | +0.07(+0.12%) |
May 06, 2024 | 59.50 | 59.70 | 59.45 | 59.70 | 3,835 | +0.65(+1.10%) |
May 03, 2024 | 59.12 | 59.15 | 58.89 | 59.05 | 19,543 | +0.69(+1.19%) |
May 02, 2024 | 58.17 | 58.36 | 57.79 | 58.36 | 19,468 | +0.68(+1.18%) |
May 01, 2024 | 57.73 | 58.49 | 57.68 | 57.68 | 17,378 | -0.12(-0.21%) |
Apr 30, 2024 | 58.58 | 58.59 | 57.80 | 57.80 | 17,746 | -1.00(-1.70%) |
Apr 29, 2024 | 58.77 | 58.87 | 58.77 | 58.79 | 3,576 | +0.14(+0.24%) |
Apr 26, 2024 | 58.39 | 58.78 | 58.39 | 58.65 | 19,195 | +0.51(+0.87%) |
Apr 25, 2024 | 57.70 | 58.23 | 57.48 | 58.14 | 16,826 | -0.35(-0.60%) |
Apr 24, 2024 | 58.68 | 58.68 | 58.20 | 58.49 | 14,509 | +0.06(+0.11%) |
Apr 23, 2024 | 58.17 | 58.54 | 58.17 | 58.43 | 3,196 | +0.70(+1.22%) |
Apr 22, 2024 | 57.35 | 58.05 | 57.31 | 57.73 | 10,625 | +0.51(+0.89%) |
Apr 19, 2024 | 57.61 | 57.63 | 57.05 | 57.22 | 15,258 | -0.27(-0.47%) |
Apr 18, 2024 | 57.76 | 58.03 | 57.44 | 57.49 | 18,167 | -0.08(-0.14%) |
Apr 17, 2024 | 58.29 | 58.31 | 57.57 | 57.57 | 16,368 | -0.45(-0.77%) |
Apr 16, 2024 | 58.10 | 58.29 | 57.90 | 58.02 | 6,696 | -0.22(-0.37%) |
Apr 15, 2024 | 59.31 | 59.31 | 58.05 | 58.23 | 3,761 | -0.62(-1.06%) |
Apr 12, 2024 | 59.22 | 59.22 | 58.68 | 58.85 | 14,042 | -0.93(-1.56%) |
Apr 11, 2024 | 59.53 | 59.91 | 59.21 | 59.78 | 6,964 | +0.29(+0.49%) |
Apr 10, 2024 | 59.54 | 59.70 | 59.23 | 59.49 | 9,326 | -0.83(-1.37%) |
Apr 09, 2024 | 60.39 | 60.39 | 59.82 | 60.32 | 7,968 | +0.09(+0.14%) |
Apr 08, 2024 | 60.38 | 60.38 | 60.23 | 60.23 | 1,968 | +0.03(+0.05%) |
Apr 05, 2024 | 59.96 | 60.37 | 59.96 | 60.20 | 6,799 | +0.55(+0.92%) |
Apr 04, 2024 | 60.89 | 60.93 | 59.65 | 59.65 | 7,776 | -0.79(-1.30%) |
Apr 03, 2024 | 60.52 | 60.52 | 60.34 | 60.44 | 4,743 | +0.10(+0.17%) |
Apr 02, 2024 | 60.28 | 60.34 | 60.16 | 60.34 | 8,931 | -0.64(-1.05%) |