Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 64.21 | 64.21 | 63.75 | 64.10 | 1,053,204 | +0.09(+0.14%) |
Jun 12, 2024 | 64.07 | 64.31 | 63.88 | 64.01 | 1,029,962 | +0.58(+0.91%) |
Jun 11, 2024 | 63.14 | 63.45 | 62.87 | 63.43 | 2,142,711 | +0.10(+0.16%) |
Jun 10, 2024 | 63.01 | 63.35 | 62.94 | 63.33 | 978,589 | +0.23(+0.36%) |
Jun 07, 2024 | 63.09 | 63.42 | 62.92 | 63.10 | 854,505 | -0.10(-0.16%) |
Jun 06, 2024 | 63.22 | 63.30 | 62.98 | 63.20 | 757,903 | -0.02(-0.03%) |
Jun 05, 2024 | 62.76 | 63.22 | 62.50 | 63.22 | 1,241,979 | +0.76(+1.22%) |
Jun 04, 2024 | 62.28 | 62.54 | 62.05 | 62.46 | 894,636 | +0.07(+0.11%) |
Jun 03, 2024 | 62.60 | 62.61 | 61.80 | 62.39 | 955,406 | +0.09(+0.14%) |
May 31, 2024 | 62.00 | 62.38 | 61.33 | 62.30 | 1,147,015 | +0.45(+0.73%) |
May 30, 2024 | 62.07 | 62.17 | 61.72 | 61.85 | 868,628 | -0.44(-0.71%) |
May 29, 2024 | 62.21 | 62.41 | 62.19 | 62.29 | 1,879,655 | -0.42(-0.67%) |
May 28, 2024 | 62.84 | 62.84 | 62.41 | 62.71 | 934,502 | -0.02(-0.03%) |
May 24, 2024 | 62.47 | 62.80 | 62.40 | 62.73 | 937,177 | +0.44(+0.71%) |
May 23, 2024 | 63.15 | 63.15 | 62.15 | 62.29 | 14,656,607 | -0.51(-0.81%) |
May 22, 2024 | 62.92 | 62.97 | 62.52 | 62.80 | 851,588 | -0.19(-0.30%) |
May 21, 2024 | 62.72 | 62.99 | 62.72 | 62.99 | 778,987 | +0.13(+0.21%) |
May 20, 2024 | 62.78 | 63.00 | 62.73 | 62.86 | 796,956 | +0.08(+0.13%) |
May 17, 2024 | 62.70 | 62.78 | 62.52 | 62.78 | 1,162,734 | +0.09(+0.14%) |
May 16, 2024 | 62.83 | 63.01 | 62.66 | 62.69 | 1,103,463 | -0.15(-0.24%) |
May 15, 2024 | 62.35 | 62.85 | 62.27 | 62.84 | 1,151,052 | +0.79(+1.27%) |
May 14, 2024 | 61.75 | 62.09 | 61.71 | 62.05 | 841,165 | +0.28(+0.45%) |
May 13, 2024 | 61.94 | 61.94 | 61.61 | 61.77 | 915,607 | +0.02(+0.03%) |
May 10, 2024 | 61.83 | 61.95 | 61.59 | 61.75 | 897,521 | +0.08(+0.13%) |
May 09, 2024 | 61.35 | 61.67 | 61.24 | 61.67 | 1,305,202 | +0.39(+0.64%) |
May 08, 2024 | 61.07 | 61.35 | 61.07 | 61.28 | 797,635 | -0.06(-0.10%) |
May 07, 2024 | 61.33 | 61.48 | 61.24 | 61.34 | 1,167,352 | +0.05(+0.08%) |
May 06, 2024 | 60.91 | 61.29 | 60.87 | 61.29 | 1,282,786 | +0.66(+1.09%) |
May 03, 2024 | 60.66 | 60.77 | 60.30 | 60.63 | 2,959,907 | +0.71(+1.18%) |
May 02, 2024 | 59.78 | 59.99 | 59.22 | 59.92 | 2,385,251 | +0.58(+0.98%) |