Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 62.84 | 62.84 | 62.19 | 62.73 | 18,842 | -0.41(-0.66%) |
May 31, 2024 | 62.63 | 63.14 | 62.63 | 63.14 | 1,798 | +0.39(+0.63%) |
May 30, 2024 | 62.86 | 62.86 | 62.75 | 62.75 | 1,079 | +0.17(+0.27%) |
May 29, 2024 | 62.88 | 62.88 | 62.58 | 62.58 | 1,068 | -0.79(-1.25%) |
May 28, 2024 | 63.72 | 63.77 | 63.33 | 63.37 | 2,298 | -0.68(-1.07%) |
May 24, 2024 | 63.99 | 64.05 | 63.99 | 64.05 | 828 | +0.28(+0.44%) |
May 23, 2024 | 64.37 | 64.37 | 63.77 | 63.77 | 705 | -0.76(-1.19%) |
May 22, 2024 | 64.25 | 64.68 | 64.25 | 64.53 | 1,115 | +0.09(+0.13%) |
May 21, 2024 | 64.45 | 64.45 | 64.35 | 64.45 | 556 | -0.14(-0.22%) |
May 20, 2024 | 64.60 | 64.76 | 64.58 | 64.59 | 1,645 | +0.20(+0.31%) |
May 17, 2024 | 64.26 | 64.39 | 64.18 | 64.39 | 2,034 | +0.01(+0.02%) |
May 16, 2024 | 64.85 | 64.85 | 64.37 | 64.37 | 6,316 | -0.25(-0.39%) |
May 15, 2024 | 64.06 | 64.63 | 64.06 | 64.63 | 4,187 | +0.70(+1.09%) |
May 14, 2024 | 63.87 | 63.94 | 63.87 | 63.93 | 1,197 | +0.24(+0.37%) |
May 13, 2024 | 64.00 | 64.00 | 63.66 | 63.69 | 3,103 | -0.30(-0.48%) |
May 10, 2024 | 63.98 | 64.00 | 63.79 | 64.00 | 8,788 | +0.39(+0.62%) |
May 09, 2024 | 63.37 | 63.61 | 63.37 | 63.61 | 1,327 | +0.39(+0.61%) |
May 08, 2024 | 63.10 | 63.22 | 63.10 | 63.22 | 1,835 | -0.07(-0.12%) |
May 07, 2024 | 63.26 | 63.45 | 63.25 | 63.29 | 1,870 | +0.25(+0.39%) |
May 06, 2024 | 62.70 | 63.05 | 62.69 | 63.05 | 5,364 | +0.69(+1.10%) |
May 03, 2024 | 61.97 | 62.43 | 61.97 | 62.36 | 2,451 | +0.77(+1.25%) |
May 02, 2024 | 61.30 | 61.59 | 61.06 | 61.59 | 6,724 | +0.38(+0.62%) |
May 01, 2024 | 61.25 | 61.63 | 61.21 | 61.21 | 7,460 | -0.38(-0.62%) |
Apr 30, 2024 | 61.86 | 61.96 | 61.59 | 61.59 | 1,621 | -1.14(-1.81%) |
Apr 29, 2024 | 62.20 | 62.80 | 62.20 | 62.73 | 17,688 | +0.21(+0.33%) |
Apr 26, 2024 | 62.58 | 62.58 | 62.52 | 62.52 | 951 | +0.23(+0.37%) |
Apr 25, 2024 | 61.85 | 62.47 | 61.63 | 62.30 | 3,546 | -0.08(-0.12%) |
Apr 24, 2024 | 62.69 | 62.70 | 62.05 | 62.37 | 4,492 | +0.13(+0.21%) |
Apr 23, 2024 | 62.01 | 62.37 | 62.01 | 62.24 | 3,898 | +0.47(+0.77%) |
Apr 22, 2024 | 61.59 | 62.13 | 61.48 | 61.77 | 16,275 | +0.38(+0.62%) |
Apr 19, 2024 | 61.43 | 61.43 | 61.27 | 61.39 | 5,277 | -0.20(-0.32%) |
Apr 18, 2024 | 62.21 | 62.21 | 61.50 | 61.58 | 6,609 | -0.47(-0.75%) |
Apr 17, 2024 | 62.15 | 62.18 | 62.05 | 62.05 | 2,050 | -0.44(-0.70%) |
Apr 16, 2024 | 62.42 | 62.67 | 62.39 | 62.49 | 4,237 | -0.08(-0.13%) |
Apr 15, 2024 | 63.74 | 63.74 | 62.45 | 62.57 | 3,041 | -0.58(-0.92%) |
Apr 12, 2024 | 63.25 | 63.35 | 62.95 | 63.15 | 1,779 | -0.71(-1.11%) |
Apr 11, 2024 | 63.84 | 64.21 | 63.69 | 63.86 | 6,456 | -0.20(-0.31%) |
Apr 10, 2024 | 64.12 | 64.16 | 64.02 | 64.06 | 1,986 | -0.88(-1.35%) |
Apr 09, 2024 | 65.17 | 65.17 | 64.59 | 64.94 | 1,736 | -0.05(-0.08%) |
Apr 08, 2024 | 64.98 | 65.15 | 64.97 | 64.99 | 5,045 | +0.15(+0.24%) |
Apr 05, 2024 | 64.35 | 64.88 | 64.35 | 64.84 | 4,303 | +0.65(+1.01%) |
Apr 04, 2024 | 65.58 | 65.58 | 64.15 | 64.19 | 2,728 | -0.90(-1.38%) |
Apr 03, 2024 | 65.23 | 65.34 | 65.09 | 65.09 | 4,900 | +0.01(+0.01%) |
Apr 02, 2024 | 65.18 | 65.18 | 64.87 | 65.08 | 3,270 | -0.54(-0.83%) |