Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 61.91 | 62.56 | 61.91 | 62.45 | 91,484 | +0.53(+0.86%) |
Jun 03, 2024 | 61.84 | 62.09 | 61.58 | 61.92 | 30,755 | +0.06(+0.10%) |
May 31, 2024 | 61.06 | 61.88 | 61.06 | 61.86 | 26,728 | +0.83(+1.36%) |
May 30, 2024 | 60.86 | 61.14 | 60.86 | 61.03 | 38,280 | +0.48(+0.79%) |
May 29, 2024 | 60.89 | 60.89 | 60.55 | 60.55 | 35,445 | -0.61(-1.00%) |
May 28, 2024 | 61.61 | 61.71 | 61.05 | 61.16 | 56,551 | -0.58(-0.94%) |
May 24, 2024 | 61.70 | 61.90 | 61.67 | 61.74 | 43,995 | +0.24(+0.39%) |
May 23, 2024 | 62.14 | 62.14 | 61.45 | 61.50 | 17,906 | -0.69(-1.11%) |
May 22, 2024 | 62.20 | 62.34 | 61.98 | 62.19 | 41,426 | -0.35(-0.56%) |
May 21, 2024 | 62.39 | 62.60 | 62.31 | 62.54 | 38,676 | +0.26(+0.42%) |
May 20, 2024 | 62.70 | 62.70 | 62.26 | 62.28 | 43,926 | -0.41(-0.65%) |
May 17, 2024 | 62.76 | 62.80 | 62.60 | 62.69 | 19,549 | -0.20(-0.32%) |
May 16, 2024 | 62.54 | 62.95 | 62.53 | 62.89 | 42,498 | +0.61(+0.98%) |
May 15, 2024 | 62.09 | 62.32 | 62.05 | 62.28 | 37,757 | +0.21(+0.34%) |
May 14, 2024 | 62.09 | 62.09 | 61.76 | 62.07 | 21,555 | +0.10(+0.16%) |
May 13, 2024 | 62.21 | 62.35 | 61.94 | 61.97 | 40,471 | -0.15(-0.24%) |
May 10, 2024 | 61.85 | 62.13 | 61.79 | 62.12 | 55,809 | +0.27(+0.44%) |
May 09, 2024 | 61.33 | 61.85 | 61.33 | 61.85 | 17,081 | +0.66(+1.08%) |
May 08, 2024 | 61.30 | 61.39 | 61.15 | 61.19 | 41,528 | -0.04(-0.07%) |
May 07, 2024 | 60.85 | 61.23 | 60.85 | 61.23 | 48,012 | +0.63(+1.04%) |
May 06, 2024 | 60.81 | 60.81 | 60.40 | 60.60 | 20,742 | +0.00(+0.00%) |
May 03, 2024 | 60.64 | 60.78 | 60.35 | 60.60 | 48,821 | +0.24(+0.40%) |
May 02, 2024 | 60.08 | 60.52 | 59.89 | 60.36 | 117,460 | +0.45(+0.75%) |
May 01, 2024 | 60.06 | 60.35 | 59.60 | 59.91 | 36,628 | -0.16(-0.27%) |
Apr 30, 2024 | 60.41 | 60.41 | 60.07 | 60.07 | 38,702 | -0.27(-0.45%) |
Apr 29, 2024 | 60.35 | 60.38 | 60.14 | 60.34 | 16,981 | +0.14(+0.23%) |
Apr 26, 2024 | 60.08 | 60.47 | 60.08 | 60.20 | 39,150 | -0.02(-0.03%) |
Apr 25, 2024 | 60.16 | 60.40 | 59.97 | 60.22 | 46,748 | -0.17(-0.28%) |
Apr 24, 2024 | 59.80 | 60.39 | 59.61 | 60.39 | 32,409 | +0.28(+0.47%) |
Apr 23, 2024 | 60.03 | 60.19 | 59.92 | 60.11 | 41,764 | +0.22(+0.37%) |
Apr 22, 2024 | 59.43 | 60.07 | 59.30 | 59.89 | 51,365 | +0.63(+1.06%) |
Apr 19, 2024 | 58.72 | 59.26 | 58.67 | 59.26 | 40,224 | +0.62(+1.06%) |
Apr 18, 2024 | 58.43 | 58.67 | 58.43 | 58.64 | 28,428 | +0.26(+0.45%) |
Apr 17, 2024 | 58.34 | 58.47 | 58.01 | 58.38 | 58,229 | +0.36(+0.62%) |
Apr 16, 2024 | 58.06 | 58.16 | 57.85 | 58.02 | 27,090 | -0.10(-0.17%) |
Apr 15, 2024 | 58.68 | 58.71 | 58.02 | 58.12 | 59,328 | -0.14(-0.24%) |
Apr 12, 2024 | 58.84 | 58.84 | 58.26 | 58.26 | 58,314 | -0.78(-1.32%) |
Apr 11, 2024 | 59.36 | 59.36 | 58.85 | 59.04 | 22,715 | -0.27(-0.46%) |
Apr 10, 2024 | 59.09 | 59.31 | 58.92 | 59.31 | 22,424 | -0.26(-0.44%) |
Apr 09, 2024 | 59.47 | 59.66 | 59.24 | 59.57 | 104,213 | +0.19(+0.32%) |
Apr 08, 2024 | 59.33 | 59.45 | 59.30 | 59.38 | 31,233 | +0.09(+0.15%) |
Apr 05, 2024 | 59.38 | 59.48 | 59.12 | 59.29 | 31,199 | -0.19(-0.32%) |
Apr 04, 2024 | 59.93 | 59.94 | 59.34 | 59.48 | 55,817 | -0.16(-0.27%) |
Apr 03, 2024 | 60.05 | 60.05 | 59.62 | 59.64 | 24,398 | -0.52(-0.86%) |
Apr 02, 2024 | 60.42 | 60.50 | 60.11 | 60.16 | 45,606 | -0.42(-0.69%) |
Apr 01, 2024 | 60.98 | 60.98 | 60.53 | 60.58 | 47,057 | -0.45(-0.74%) |
Mar 28, 2024 | 60.93 | 61.11 | 60.92 | 61.03 | 23,939 | +0.08(+0.13%) |
Mar 27, 2024 | 60.60 | 60.95 | 60.57 | 60.95 | 31,374 | +0.57(+0.94%) |
Mar 26, 2024 | 60.40 | 60.55 | 60.30 | 60.38 | 51,138 | +0.18(+0.30%) |
Mar 25, 2024 | 60.35 | 60.46 | 60.19 | 60.20 | 23,110 | -0.17(-0.28%) |
Mar 22, 2024 | 60.68 | 60.68 | 60.30 | 60.37 | 26,615 | -0.21(-0.35%) |
Mar 21, 2024 | 60.59 | 60.79 | 60.51 | 60.58 | 61,050 | -0.10(-0.16%) |
Mar 20, 2024 | 60.43 | 60.72 | 60.33 | 60.68 | 22,423 | +0.19(+0.31%) |
Mar 19, 2024 | 60.39 | 60.55 | 60.31 | 60.49 | 29,595 | +0.08(+0.13%) |
Mar 18, 2024 | 60.17 | 60.61 | 60.17 | 60.41 | 38,861 | +0.18(+0.30%) |
Mar 15, 2024 | 60.24 | 60.43 | 60.07 | 60.23 | 54,511 | -0.18(-0.30%) |
Mar 14, 2024 | 60.96 | 60.96 | 60.24 | 60.41 | 23,227 | -0.58(-0.95%) |
Mar 13, 2024 | 60.74 | 61.09 | 60.74 | 60.99 | 45,807 | +0.17(+0.28%) |
Mar 12, 2024 | 60.56 | 60.90 | 60.45 | 60.82 | 21,537 | +0.32(+0.53%) |
Mar 11, 2024 | 60.23 | 60.52 | 60.13 | 60.50 | 27,703 | +0.23(+0.38%) |
Mar 08, 2024 | 60.32 | 60.39 | 60.12 | 60.27 | 69,705 | -0.21(-0.35%) |
Mar 07, 2024 | 60.27 | 60.56 | 60.25 | 60.48 | 21,196 | +0.44(+0.73%) |
Mar 06, 2024 | 59.93 | 60.17 | 59.85 | 60.04 | 45,847 | +0.35(+0.59%) |
Mar 05, 2024 | 59.71 | 59.94 | 59.55 | 59.69 | 53,706 | +0.18(+0.30%) |
Mar 04, 2024 | 59.38 | 59.58 | 59.29 | 59.51 | 101,755 | -0.25(-0.42%) |
Mar 01, 2024 | 59.66 | 59.77 | 59.24 | 59.76 | 39,061 | +0.04(+0.07%) |
Feb 29, 2024 | 59.88 | 60.02 | 59.61 | 59.72 | 46,825 | +0.02(+0.03%) |
Feb 28, 2024 | 59.66 | 59.80 | 59.53 | 59.70 | 22,594 | -0.31(-0.52%) |
Feb 27, 2024 | 59.96 | 60.08 | 59.78 | 60.01 | 48,843 | -0.10(-0.17%) |
Feb 26, 2024 | 60.31 | 60.31 | 60.02 | 60.11 | 43,933 | -0.24(-0.40%) |
Feb 23, 2024 | 60.25 | 60.60 | 60.23 | 60.35 | 40,288 | +0.14(+0.23%) |
Feb 22, 2024 | 59.99 | 60.30 | 59.68 | 60.21 | 73,899 | -0.05(-0.08%) |
Feb 21, 2024 | 60.14 | 60.26 | 60.01 | 60.26 | 60,840 | +0.14(+0.23%) |
Feb 20, 2024 | 59.88 | 60.41 | 59.88 | 60.12 | 44,072 | +0.66(+1.11%) |
Feb 16, 2024 | 59.39 | 59.66 | 59.26 | 59.46 | 30,725 | +0.02(+0.03%) |
Feb 15, 2024 | 59.25 | 59.52 | 59.24 | 59.44 | 46,622 | +0.35(+0.59%) |
Feb 14, 2024 | 58.98 | 59.09 | 58.75 | 59.09 | 58,942 | +0.21(+0.36%) |
Feb 13, 2024 | 59.40 | 59.42 | 58.65 | 58.88 | 62,245 | -0.86(-1.44%) |
Feb 12, 2024 | 59.41 | 59.84 | 59.35 | 59.74 | 62,600 | +0.36(+0.61%) |
Feb 09, 2024 | 59.58 | 59.58 | 59.32 | 59.38 | 75,565 | -0.46(-0.77%) |
Feb 08, 2024 | 59.93 | 60.20 | 59.69 | 59.84 | 32,120 | -0.09(-0.15%) |
Feb 07, 2024 | 60.17 | 60.28 | 59.93 | 59.93 | 38,422 | -0.22(-0.37%) |
Feb 06, 2024 | 59.91 | 60.26 | 59.84 | 60.15 | 36,950 | +0.18(+0.30%) |
Feb 05, 2024 | 60.28 | 60.30 | 59.94 | 59.97 | 31,435 | -0.21(-0.35%) |
Feb 02, 2024 | 60.31 | 60.41 | 59.95 | 60.18 | 54,503 | -0.28(-0.46%) |
Feb 01, 2024 | 59.46 | 60.52 | 59.28 | 60.46 | 434,451 | +1.11(+1.87%) |
Jan 31, 2024 | 59.86 | 60.05 | 59.27 | 59.35 | 39,703 | -0.45(-0.75%) |
Jan 30, 2024 | 59.50 | 59.85 | 59.34 | 59.80 | 62,392 | +0.18(+0.30%) |
Jan 29, 2024 | 59.31 | 59.64 | 59.23 | 59.62 | 42,302 | +0.36(+0.61%) |
Jan 26, 2024 | 59.13 | 59.34 | 59.13 | 59.26 | 39,993 | +0.50(+0.85%) |
Jan 25, 2024 | 58.41 | 58.76 | 58.29 | 58.76 | 46,440 | +0.50(+0.86%) |
Jan 24, 2024 | 58.89 | 58.89 | 58.25 | 58.26 | 32,370 | -0.56(-0.95%) |
Jan 23, 2024 | 58.45 | 58.91 | 58.45 | 58.82 | 57,721 | +0.36(+0.62%) |
Jan 22, 2024 | 58.59 | 58.67 | 58.36 | 58.46 | 78,129 | -0.18(-0.31%) |
Jan 19, 2024 | 58.69 | 58.79 | 58.31 | 58.64 | 62,457 | -0.13(-0.22%) |
Jan 18, 2024 | 58.68 | 58.79 | 58.27 | 58.77 | 85,900 | -0.09(-0.15%) |
Jan 17, 2024 | 58.81 | 58.95 | 58.57 | 58.86 | 101,642 | -0.19(-0.32%) |
Jan 16, 2024 | 59.39 | 59.39 | 58.91 | 59.05 | 42,259 | -0.52(-0.87%) |
Jan 12, 2024 | 59.63 | 59.82 | 59.45 | 59.57 | 44,228 | +0.12(+0.20%) |
Jan 11, 2024 | 59.51 | 59.51 | 59.01 | 59.45 | 48,367 | +0.04(+0.07%) |
Jan 10, 2024 | 59.49 | 59.65 | 59.32 | 59.41 | 38,709 | -0.05(-0.08%) |
Jan 09, 2024 | 59.29 | 59.46 | 59.14 | 59.46 | 32,719 | -0.07(-0.12%) |
Jan 08, 2024 | 59.09 | 59.58 | 59.09 | 59.53 | 58,267 | +0.48(+0.81%) |
Jan 05, 2024 | 59.16 | 59.34 | 58.80 | 59.05 | 51,849 | -0.13(-0.22%) |
Jan 04, 2024 | 59.14 | 59.48 | 59.14 | 59.18 | 80,332 | +0.01(+0.02%) |
Jan 03, 2024 | 59.48 | 59.55 | 59.12 | 59.17 | 68,149 | -0.31(-0.52%) |
Jan 02, 2024 | 58.80 | 59.60 | 58.80 | 59.48 | 46,330 | +0.19(+0.32%) |
Dec 29, 2023 | 59.06 | 59.29 | 59.06 | 59.29 | 48,659 | +0.16(+0.27%) |
Dec 28, 2023 | 59.24 | 59.37 | 59.04 | 59.13 | 51,228 | -0.02(-0.03%) |
Dec 27, 2023 | 58.91 | 59.16 | 58.86 | 59.15 | 81,427 | +0.32(+0.54%) |
Dec 26, 2023 | 58.55 | 58.88 | 58.51 | 58.83 | 61,682 | +0.22(+0.38%) |
Dec 22, 2023 | 58.46 | 58.75 | 58.39 | 58.61 | 86,773 | +0.34(+0.58%) |
Dec 21, 2023 | 58.07 | 58.27 | 57.83 | 58.27 | 53,965 | +0.57(+0.99%) |
Dec 20, 2023 | 58.45 | 58.47 | 57.66 | 57.70 | 95,925 | -0.91(-1.56%) |
Dec 19, 2023 | 58.37 | 58.64 | 58.37 | 58.61 | 73,413 | +0.23(+0.39%) |
Dec 18, 2023 | 58.06 | 58.47 | 58.03 | 58.39 | 55,873 | +0.45(+0.78%) |
Dec 15, 2023 | 57.90 | 58.14 | 57.81 | 57.94 | 90,765 | -0.17(-0.29%) |
Dec 14, 2023 | 58.66 | 58.66 | 58.04 | 58.10 | 195,993 | -0.57(-0.97%) |
Dec 13, 2023 | 57.84 | 58.71 | 57.61 | 58.67 | 56,230 | +0.87(+1.51%) |
Dec 12, 2023 | 57.72 | 57.86 | 57.50 | 57.80 | 53,873 | +0.12(+0.20%) |
Dec 11, 2023 | 57.35 | 57.68 | 57.35 | 57.68 | 88,497 | +0.36(+0.63%) |
Dec 08, 2023 | 57.47 | 57.58 | 57.20 | 57.32 | 47,131 | -0.20(-0.34%) |
Dec 07, 2023 | 57.43 | 57.69 | 57.28 | 57.51 | 138,397 | +0.18(+0.31%) |
Dec 06, 2023 | 57.46 | 57.47 | 57.25 | 57.34 | 59,927 | -0.16(-0.27%) |
Dec 05, 2023 | 57.79 | 57.79 | 57.44 | 57.50 | 48,357 | -0.42(-0.73%) |
Dec 04, 2023 | 57.63 | 58.04 | 57.63 | 57.92 | 48,065 | -0.02(-0.03%) |