Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 59.49 | 59.85 | 59.40 | 59.70 | 876,181 | +0.21(+0.35%) |
Jun 14, 2024 | 59.30 | 59.52 | 58.92 | 59.49 | 1,591,079 | -0.96(-1.59%) |
Jun 13, 2024 | 61.04 | 61.04 | 60.11 | 60.45 | 1,851,367 | -1.02(-1.66%) |
Jun 12, 2024 | 61.84 | 62.20 | 61.47 | 61.47 | 1,322,078 | +0.41(+0.67%) |
Jun 11, 2024 | 60.65 | 61.08 | 60.45 | 61.06 | 857,793 | -0.54(-0.88%) |
Jun 10, 2024 | 61.62 | 61.72 | 61.22 | 61.60 | 929,282 | -0.62(-1.00%) |
Jun 07, 2024 | 62.62 | 62.75 | 62.15 | 62.22 | 823,281 | -1.09(-1.72%) |
Jun 06, 2024 | 62.95 | 63.55 | 62.91 | 63.31 | 937,296 | +1.24(+2.00%) |
Jun 05, 2024 | 62.27 | 62.39 | 61.91 | 62.07 | 701,196 | -0.06(-0.10%) |
Jun 04, 2024 | 62.25 | 62.27 | 61.80 | 62.13 | 1,266,811 | -0.52(-0.83%) |
Jun 03, 2024 | 63.01 | 63.20 | 62.58 | 62.65 | 1,208,652 | -0.42(-0.67%) |
May 31, 2024 | 62.16 | 63.07 | 62.11 | 63.07 | 962,465 | +0.74(+1.19%) |
May 30, 2024 | 62.60 | 62.71 | 62.32 | 62.33 | 859,614 | +0.05(+0.08%) |
May 29, 2024 | 62.23 | 62.59 | 62.16 | 62.28 | 1,365,141 | -1.23(-1.94%) |
May 28, 2024 | 64.22 | 64.24 | 63.29 | 63.51 | 1,635,964 | -1.53(-2.35%) |
May 24, 2024 | 65.20 | 65.37 | 64.96 | 65.04 | 1,355,008 | +0.42(+0.65%) |
May 23, 2024 | 65.19 | 65.20 | 64.50 | 64.62 | 1,587,622 | -0.57(-0.87%) |
May 22, 2024 | 65.46 | 65.69 | 65.07 | 65.19 | 1,079,999 | -1.05(-1.59%) |
May 21, 2024 | 66.38 | 66.46 | 66.14 | 66.24 | 1,150,098 | -0.10(-0.15%) |
May 20, 2024 | 66.65 | 66.93 | 66.18 | 66.34 | 1,512,419 | -1.08(-1.60%) |
May 17, 2024 | 67.10 | 67.49 | 66.92 | 67.42 | 1,591,983 | +0.95(+1.43%) |
May 16, 2024 | 66.29 | 66.71 | 66.18 | 66.47 | 1,340,786 | +0.44(+0.67%) |
May 15, 2024 | 66.00 | 66.44 | 65.90 | 66.03 | 1,945,632 | +0.36(+0.55%) |
May 14, 2024 | 65.10 | 65.70 | 64.96 | 65.67 | 2,226,357 | +0.96(+1.48%) |
May 13, 2024 | 64.57 | 64.81 | 64.55 | 64.71 | 1,246,109 | +0.50(+0.78%) |
May 10, 2024 | 63.77 | 64.23 | 63.72 | 64.21 | 2,432,200 | +0.72(+1.13%) |
May 09, 2024 | 63.41 | 63.53 | 63.10 | 63.49 | 2,349,665 | +0.50(+0.79%) |
May 08, 2024 | 63.51 | 63.60 | 62.84 | 62.99 | 3,522,229 | +2.42(+4.00%) |
May 07, 2024 | 60.59 | 60.88 | 60.43 | 60.57 | 3,148,459 | +0.98(+1.64%) |
May 06, 2024 | 60.19 | 60.22 | 59.49 | 59.59 | 2,459,812 | -0.12(-0.20%) |
May 03, 2024 | 59.97 | 60.24 | 59.53 | 59.71 | 1,251,655 | +0.70(+1.19%) |
May 02, 2024 | 58.97 | 59.20 | 58.76 | 59.01 | 1,671,543 | +0.41(+0.71%) |