Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 59.13 | 59.31 | 59.13 | 59.29 | 758,629 | +0.14(+0.24%) |
Jun 17, 2024 | 58.79 | 59.18 | 58.61 | 59.15 | 86,416 | +0.30(+0.51%) |
Jun 14, 2024 | 58.86 | 58.94 | 58.44 | 58.85 | 115,388 | -0.31(-0.52%) |
Jun 13, 2024 | 59.18 | 59.20 | 58.80 | 59.16 | 104,973 | -0.15(-0.25%) |
Jun 12, 2024 | 59.72 | 59.72 | 59.17 | 59.31 | 123,962 | +0.18(+0.30%) |
Jun 11, 2024 | 59.33 | 59.33 | 58.83 | 59.13 | 60,410 | -0.38(-0.64%) |
Jun 10, 2024 | 59.32 | 59.52 | 59.14 | 59.51 | 97,731 | +0.19(+0.32%) |
Jun 07, 2024 | 59.32 | 59.67 | 59.19 | 59.32 | 104,022 | -0.09(-0.15%) |
Jun 06, 2024 | 59.56 | 59.57 | 59.23 | 59.41 | 118,112 | -0.06(-0.10%) |
Jun 05, 2024 | 59.44 | 59.49 | 59.05 | 59.47 | 162,410 | +0.37(+0.63%) |
Jun 04, 2024 | 59.31 | 59.31 | 58.88 | 59.10 | 100,610 | -0.30(-0.51%) |
Jun 03, 2024 | 59.95 | 59.95 | 59.00 | 59.40 | 68,862 | -0.41(-0.69%) |
May 31, 2024 | 59.10 | 59.82 | 58.88 | 59.81 | 108,569 | +0.91(+1.54%) |
May 30, 2024 | 58.70 | 58.91 | 58.58 | 58.90 | 67,515 | +0.32(+0.55%) |
May 29, 2024 | 58.79 | 58.79 | 58.51 | 58.58 | 140,608 | -0.71(-1.20%) |
May 28, 2024 | 59.64 | 59.64 | 59.07 | 59.29 | 61,899 | -0.31(-0.52%) |
May 24, 2024 | 59.51 | 59.70 | 59.48 | 59.60 | 62,005 | +0.34(+0.57%) |
May 23, 2024 | 60.15 | 60.15 | 59.16 | 59.26 | 611,213 | -0.83(-1.38%) |
May 22, 2024 | 60.22 | 60.28 | 59.88 | 60.09 | 72,874 | -0.21(-0.35%) |
May 21, 2024 | 60.25 | 60.34 | 60.14 | 60.30 | 99,980 | +0.04(+0.07%) |
May 20, 2024 | 60.50 | 60.54 | 60.21 | 60.26 | 165,606 | -0.22(-0.36%) |
May 17, 2024 | 60.44 | 60.48 | 60.28 | 60.48 | 100,992 | +0.21(+0.35%) |
May 16, 2024 | 60.47 | 60.49 | 60.27 | 60.27 | 64,467 | -0.08(-0.13%) |
May 15, 2024 | 60.34 | 60.42 | 60.16 | 60.35 | 96,027 | +0.37(+0.62%) |
May 14, 2024 | 59.90 | 60.01 | 59.74 | 59.98 | 95,003 | +0.22(+0.37%) |
May 13, 2024 | 59.99 | 60.11 | 59.70 | 59.76 | 115,688 | -0.08(-0.13%) |
May 10, 2024 | 59.92 | 59.92 | 59.73 | 59.84 | 285,848 | +0.15(+0.25%) |
May 09, 2024 | 59.20 | 59.69 | 59.14 | 59.69 | 108,050 | +0.54(+0.91%) |
May 08, 2024 | 58.93 | 59.18 | 58.93 | 59.15 | 60,194 | +0.05(+0.08%) |
May 07, 2024 | 59.12 | 59.20 | 59.04 | 59.10 | 86,468 | +0.15(+0.25%) |
May 06, 2024 | 58.75 | 58.95 | 58.72 | 58.95 | 122,586 | +0.51(+0.87%) |
May 03, 2024 | 58.57 | 58.58 | 58.16 | 58.44 | 189,355 | +0.37(+0.64%) |
May 02, 2024 | 58.12 | 58.19 | 57.66 | 58.07 | 175,382 | +0.40(+0.69%) |
May 01, 2024 | 57.86 | 58.29 | 57.59 | 57.67 | 92,195 | -0.19(-0.33%) |
Apr 30, 2024 | 58.52 | 58.52 | 57.84 | 57.86 | 140,347 | -0.71(-1.21%) |
Apr 29, 2024 | 58.32 | 58.61 | 58.32 | 58.57 | 55,018 | +0.26(+0.45%) |
Apr 26, 2024 | 58.26 | 58.46 | 58.12 | 58.31 | 165,881 | +0.06(+0.10%) |
Apr 25, 2024 | 58.16 | 58.34 | 57.67 | 58.25 | 124,341 | -0.16(-0.27%) |
Apr 24, 2024 | 58.54 | 58.54 | 58.14 | 58.41 | 237,471 | -0.01(-0.02%) |
Apr 23, 2024 | 57.98 | 58.46 | 57.92 | 58.42 | 111,115 | +0.58(+1.00%) |
Apr 22, 2024 | 57.46 | 58.13 | 57.23 | 57.84 | 118,426 | +0.52(+0.91%) |
Apr 19, 2024 | 57.16 | 57.43 | 57.02 | 57.32 | 68,771 | +0.41(+0.72%) |
Apr 18, 2024 | 57.01 | 57.33 | 56.82 | 56.91 | 122,265 | +0.03(+0.05%) |
Apr 17, 2024 | 57.19 | 57.23 | 56.72 | 56.88 | 156,817 | -0.03(-0.05%) |
Apr 16, 2024 | 57.36 | 57.36 | 56.75 | 56.91 | 124,788 | -0.29(-0.51%) |
Apr 15, 2024 | 58.06 | 58.19 | 57.08 | 57.20 | 79,564 | -0.28(-0.49%) |
Apr 12, 2024 | 57.97 | 58.19 | 57.33 | 57.48 | 111,557 | -0.89(-1.52%) |
Apr 11, 2024 | 58.70 | 58.70 | 58.01 | 58.37 | 100,629 | -0.12(-0.21%) |
Apr 10, 2024 | 58.66 | 58.84 | 58.25 | 58.49 | 75,232 | -0.81(-1.37%) |
Apr 09, 2024 | 59.39 | 59.40 | 58.79 | 59.30 | 91,121 | +0.14(+0.24%) |
Apr 08, 2024 | 59.07 | 59.27 | 59.04 | 59.16 | 76,347 | +0.14(+0.24%) |
Apr 05, 2024 | 58.72 | 59.13 | 58.60 | 59.02 | 65,936 | +0.38(+0.65%) |
Apr 04, 2024 | 59.65 | 59.70 | 58.52 | 58.64 | 76,094 | -0.65(-1.10%) |
Apr 03, 2024 | 59.28 | 59.42 | 59.13 | 59.29 | 93,408 | +0.06(+0.10%) |
Apr 02, 2024 | 59.25 | 59.33 | 59.04 | 59.23 | 110,165 | -0.44(-0.74%) |