Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 61.61 | 61.61 | 60.73 | 61.15 | 28,172 | -0.48(-0.78%) |
Jun 12, 2024 | 61.97 | 62.44 | 60.23 | 61.63 | 43,372 | +0.89(+1.47%) |
Jun 11, 2024 | 60.69 | 60.88 | 60.14 | 60.74 | 872,242 | -0.27(-0.45%) |
Jun 10, 2024 | 60.46 | 61.08 | 60.37 | 61.01 | 27,995 | +0.05(+0.08%) |
Jun 07, 2024 | 61.03 | 61.22 | 60.77 | 60.96 | 47,379 | -0.58(-0.94%) |
Jun 06, 2024 | 61.69 | 61.83 | 61.38 | 61.54 | 23,291 | -0.34(-0.55%) |
Jun 05, 2024 | 61.40 | 61.88 | 60.99 | 61.88 | 38,475 | +0.98(+1.60%) |
Jun 04, 2024 | 61.51 | 61.52 | 60.88 | 60.90 | 48,258 | -1.04(-1.67%) |
Jun 03, 2024 | 62.72 | 62.72 | 61.42 | 61.94 | 74,471 | -0.24(-0.39%) |
May 31, 2024 | 62.03 | 62.18 | 61.45 | 62.18 | 38,576 | +0.46(+0.74%) |
May 30, 2024 | 61.45 | 61.87 | 61.35 | 61.72 | 373,285 | +0.34(+0.55%) |
May 29, 2024 | 61.26 | 61.42 | 61.16 | 61.38 | 63,203 | -0.66(-1.06%) |
May 28, 2024 | 62.54 | 62.54 | 61.75 | 62.04 | 56,119 | -0.12(-0.19%) |
May 24, 2024 | 62.01 | 62.28 | 61.89 | 62.16 | 32,861 | +0.51(+0.82%) |
May 23, 2024 | 62.75 | 62.75 | 61.36 | 61.65 | 74,252 | -0.75(-1.20%) |
May 22, 2024 | 62.77 | 62.90 | 62.15 | 62.40 | 47,156 | -0.49(-0.78%) |
May 21, 2024 | 63.04 | 63.04 | 62.78 | 62.89 | 416,722 | -0.26(-0.41%) |
May 20, 2024 | 63.00 | 63.30 | 62.87 | 63.15 | 26,222 | +0.27(+0.43%) |
May 17, 2024 | 62.95 | 62.95 | 62.64 | 62.88 | 49,915 | -0.02(-0.03%) |
May 16, 2024 | 63.37 | 63.37 | 62.81 | 62.90 | 57,165 | -0.53(-0.83%) |
May 15, 2024 | 63.62 | 63.62 | 63.03 | 63.43 | 97,138 | +0.53(+0.84%) |
May 14, 2024 | 62.83 | 62.98 | 62.53 | 62.90 | 72,893 | +0.79(+1.27%) |
May 13, 2024 | 62.39 | 62.69 | 62.08 | 62.11 | 41,970 | +0.08(+0.13%) |
May 10, 2024 | 62.46 | 62.46 | 61.80 | 62.03 | 22,621 | -0.15(-0.24%) |
May 09, 2024 | 61.46 | 62.18 | 61.46 | 62.18 | 67,939 | +0.79(+1.28%) |
May 08, 2024 | 61.26 | 61.53 | 61.25 | 61.39 | 49,108 | -0.41(-0.66%) |
May 07, 2024 | 61.87 | 62.18 | 61.80 | 61.80 | 32,021 | +0.01(+0.02%) |
May 06, 2024 | 61.55 | 61.80 | 61.39 | 61.79 | 51,328 | +0.64(+1.04%) |
May 03, 2024 | 61.44 | 61.87 | 60.80 | 61.15 | 27,077 | +0.75(+1.24%) |
May 02, 2024 | 60.17 | 60.48 | 59.59 | 60.40 | 26,111 | +0.79(+1.32%) |
May 01, 2024 | 59.42 | 60.54 | 59.22 | 59.62 | 46,202 | +0.12(+0.20%) |
Apr 30, 2024 | 60.40 | 60.40 | 59.50 | 59.50 | 91,889 | -1.26(-2.07%) |
Apr 29, 2024 | 60.63 | 60.81 | 60.51 | 60.75 | 49,242 | +0.47(+0.78%) |
Apr 26, 2024 | 59.89 | 60.51 | 59.89 | 60.28 | 52,557 | +0.26(+0.43%) |
Apr 25, 2024 | 59.74 | 60.06 | 59.16 | 60.02 | 32,050 | -0.31(-0.51%) |
Apr 24, 2024 | 60.28 | 60.53 | 59.89 | 60.33 | 28,739 | +0.03(+0.05%) |
Apr 23, 2024 | 59.51 | 60.54 | 59.45 | 60.30 | 40,822 | +0.90(+1.51%) |
Apr 22, 2024 | 58.91 | 59.65 | 58.73 | 59.41 | 30,962 | +0.66(+1.12%) |
Apr 19, 2024 | 58.51 | 59.01 | 58.32 | 58.75 | 22,029 | +0.20(+0.34%) |
Apr 18, 2024 | 59.01 | 59.30 | 58.44 | 58.55 | 162,418 | -0.26(-0.44%) |
Apr 17, 2024 | 59.56 | 59.63 | 58.60 | 58.81 | 33,629 | -0.36(-0.61%) |
Apr 16, 2024 | 59.13 | 59.44 | 58.71 | 59.17 | 31,947 | -0.26(-0.44%) |
Apr 15, 2024 | 60.62 | 60.69 | 59.25 | 59.43 | 35,132 | -0.85(-1.41%) |
Apr 12, 2024 | 61.06 | 61.25 | 59.97 | 60.27 | 38,096 | -0.97(-1.58%) |
Apr 11, 2024 | 61.41 | 61.41 | 60.78 | 61.24 | 170,780 | +0.24(+0.39%) |
Apr 10, 2024 | 61.45 | 61.54 | 60.82 | 61.00 | 61,870 | -1.39(-2.22%) |
Apr 09, 2024 | 62.62 | 62.69 | 61.93 | 62.39 | 46,427 | +0.03(+0.05%) |
Apr 08, 2024 | 62.33 | 62.50 | 62.07 | 62.36 | 80,307 | +0.23(+0.37%) |
Apr 05, 2024 | 61.51 | 62.13 | 61.51 | 62.13 | 46,846 | +0.49(+0.79%) |
Apr 04, 2024 | 62.85 | 62.92 | 61.47 | 61.64 | 40,868 | -0.56(-0.90%) |
Apr 03, 2024 | 61.72 | 62.38 | 61.72 | 62.20 | 83,635 | +0.36(+0.58%) |
Apr 02, 2024 | 62.18 | 62.18 | 61.63 | 61.84 | 83,753 | -1.13(-1.79%) |