Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 59.33 | 59.51 | 59.29 | 59.51 | 24,200 | +0.23(+0.39%) |
Jun 24, 2024 | 59.36 | 59.63 | 59.28 | 59.28 | 46,664 | -0.02(-0.03%) |
Jun 21, 2024 | 59.58 | 59.58 | 59.25 | 59.30 | 36,647 | -0.12(-0.20%) |
Jun 20, 2024 | 59.63 | 59.70 | 59.35 | 59.42 | 48,820 | -0.06(-0.10%) |
Jun 18, 2024 | 59.36 | 59.52 | 59.36 | 59.48 | 32,107 | +0.13(+0.22%) |
Jun 17, 2024 | 58.86 | 59.53 | 58.78 | 59.35 | 42,166 | +0.43(+0.73%) |
Jun 14, 2024 | 58.73 | 58.92 | 58.66 | 58.92 | 39,893 | -0.05(-0.08%) |
Jun 13, 2024 | 59.09 | 59.09 | 58.70 | 58.97 | 31,927 | -0.02(-0.03%) |
Jun 12, 2024 | 58.99 | 59.17 | 58.82 | 58.99 | 56,646 | +0.61(+1.04%) |
Jun 11, 2024 | 58.05 | 58.38 | 57.85 | 58.38 | 227,168 | +0.22(+0.38%) |
Jun 10, 2024 | 57.94 | 58.26 | 57.94 | 58.16 | 56,218 | +0.20(+0.34%) |
Jun 07, 2024 | 57.91 | 58.28 | 57.88 | 57.96 | 52,672 | -0.10(-0.17%) |
Jun 06, 2024 | 58.14 | 58.18 | 57.89 | 58.06 | 408,032 | +0.02(+0.03%) |
Jun 05, 2024 | 57.58 | 58.09 | 57.47 | 58.04 | 32,103 | +0.70(+1.22%) |
Jun 04, 2024 | 57.24 | 57.47 | 57.03 | 57.34 | 43,624 | -0.03(-0.05%) |
Jun 03, 2024 | 57.51 | 57.51 | 56.84 | 57.37 | 52,828 | +0.04(+0.07%) |
May 31, 2024 | 56.95 | 57.33 | 56.39 | 57.33 | 43,534 | +0.47(+0.82%) |
May 30, 2024 | 56.99 | 57.09 | 56.74 | 56.86 | 43,975 | -0.21(-0.37%) |
May 29, 2024 | 57.07 | 57.28 | 57.07 | 57.07 | 47,678 | -0.53(-0.92%) |
May 28, 2024 | 57.78 | 57.78 | 57.32 | 57.60 | 59,588 | -0.02(-0.03%) |
May 24, 2024 | 57.42 | 57.68 | 57.35 | 57.62 | 26,004 | +0.37(+0.64%) |
May 23, 2024 | 57.88 | 57.88 | 57.11 | 57.25 | 47,757 | -0.41(-0.71%) |
May 22, 2024 | 57.79 | 57.84 | 57.47 | 57.66 | 26,149 | -0.19(-0.33%) |
May 21, 2024 | 57.63 | 57.86 | 57.63 | 57.85 | 42,695 | +0.18(+0.31%) |
May 20, 2024 | 57.65 | 57.83 | 57.62 | 57.67 | 21,684 | +0.06(+0.10%) |
May 17, 2024 | 57.53 | 57.61 | 57.40 | 57.61 | 26,423 | +0.07(+0.12%) |
May 16, 2024 | 57.72 | 57.82 | 57.54 | 57.54 | 23,756 | -0.14(-0.24%) |
May 15, 2024 | 57.29 | 57.68 | 57.19 | 57.68 | 33,771 | +0.66(+1.15%) |
May 14, 2024 | 56.80 | 57.02 | 56.70 | 57.02 | 125,232 | +0.29(+0.51%) |
May 13, 2024 | 56.89 | 56.89 | 56.68 | 56.73 | 26,512 | -0.03(-0.05%) |
May 10, 2024 | 56.91 | 56.91 | 56.65 | 56.76 | 43,804 | +0.07(+0.12%) |
May 09, 2024 | 56.34 | 56.69 | 56.33 | 56.69 | 46,393 | +0.31(+0.55%) |
May 08, 2024 | 56.12 | 56.41 | 56.12 | 56.38 | 24,627 | -0.05(-0.09%) |
May 07, 2024 | 56.41 | 56.52 | 56.32 | 56.43 | 47,624 | +0.10(+0.18%) |
May 06, 2024 | 55.94 | 56.33 | 55.94 | 56.33 | 25,698 | +0.61(+1.09%) |
May 03, 2024 | 55.74 | 55.80 | 55.47 | 55.73 | 21,469 | +0.71(+1.29%) |
May 02, 2024 | 54.91 | 55.10 | 54.53 | 55.02 | 65,610 | +0.44(+0.80%) |
May 01, 2024 | 54.62 | 55.37 | 54.48 | 54.58 | 36,854 | -0.18(-0.33%) |
Apr 30, 2024 | 55.39 | 55.54 | 54.75 | 54.76 | 38,625 | -0.79(-1.43%) |
Apr 29, 2024 | 55.60 | 55.63 | 55.28 | 55.55 | 20,389 | +0.14(+0.25%) |
Apr 26, 2024 | 55.32 | 55.51 | 55.32 | 55.42 | 28,701 | +0.53(+0.96%) |
Apr 25, 2024 | 54.42 | 54.97 | 54.35 | 54.89 | 29,342 | -0.28(-0.52%) |
Apr 24, 2024 | 55.30 | 55.32 | 54.91 | 55.17 | 45,380 | -0.00(-0.01%) |
Apr 23, 2024 | 54.70 | 55.22 | 54.66 | 55.18 | 34,740 | +0.71(+1.31%) |
Apr 22, 2024 | 54.29 | 54.79 | 54.05 | 54.46 | 88,831 | +0.42(+0.78%) |
Apr 19, 2024 | 54.41 | 54.52 | 53.93 | 54.04 | 28,329 | -0.42(-0.77%) |
Apr 18, 2024 | 54.67 | 54.99 | 54.40 | 54.46 | 23,566 | -0.15(-0.27%) |
Apr 17, 2024 | 55.17 | 55.17 | 54.47 | 54.61 | 21,545 | -0.29(-0.53%) |
Apr 16, 2024 | 55.07 | 55.17 | 54.85 | 54.90 | 37,212 | -0.23(-0.42%) |
Apr 15, 2024 | 56.01 | 56.01 | 55.07 | 55.13 | 26,710 | -0.63(-1.12%) |
Apr 12, 2024 | 56.25 | 56.25 | 55.61 | 55.75 | 40,824 | -0.90(-1.58%) |
Apr 11, 2024 | 56.39 | 56.70 | 56.00 | 56.65 | 21,593 | +0.43(+0.76%) |
Apr 10, 2024 | 56.17 | 56.36 | 55.97 | 56.22 | 25,496 | -0.47(-0.83%) |
Apr 09, 2024 | 56.86 | 56.86 | 56.26 | 56.69 | 28,098 | +0.04(+0.08%) |
Apr 08, 2024 | 56.69 | 56.83 | 56.64 | 56.65 | 22,938 | -0.02(-0.03%) |
Apr 05, 2024 | 56.12 | 56.84 | 56.12 | 56.67 | 26,862 | +0.67(+1.20%) |
Apr 04, 2024 | 57.12 | 57.19 | 55.99 | 55.99 | 25,253 | -0.71(-1.25%) |
Apr 03, 2024 | 56.52 | 56.90 | 56.52 | 56.70 | 37,896 | +0.01(+0.02%) |
Apr 02, 2024 | 56.61 | 56.71 | 56.47 | 56.69 | 242,585 | -0.36(-0.63%) |