Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 58.65 | 58.65 | 57.80 | 58.03 | 77,294 | -0.46(-0.78%) |
Jun 27, 2024 | 58.45 | 58.51 | 57.99 | 58.49 | 15,012 | +0.12(+0.21%) |
Jun 26, 2024 | 58.20 | 58.37 | 58.02 | 58.37 | 12,259 | -0.12(-0.21%) |
Jun 25, 2024 | 59.10 | 59.10 | 58.41 | 58.49 | 19,061 | -0.66(-1.11%) |
Jun 24, 2024 | 58.57 | 59.21 | 58.57 | 59.15 | 64,753 | +0.78(+1.33%) |
Jun 21, 2024 | 58.81 | 58.85 | 58.33 | 58.37 | 16,806 | -0.32(-0.54%) |
Jun 20, 2024 | 58.44 | 58.80 | 58.36 | 58.69 | 26,207 | +0.37(+0.63%) |
Jun 18, 2024 | 57.87 | 58.33 | 57.87 | 58.32 | 29,424 | +0.17(+0.29%) |
Jun 17, 2024 | 58.44 | 58.55 | 58.12 | 58.15 | 69,849 | -0.57(-0.97%) |
Jun 14, 2024 | 58.61 | 58.76 | 58.38 | 58.72 | 9,592 | -0.19(-0.32%) |
Jun 13, 2024 | 58.86 | 59.13 | 58.37 | 58.91 | 11,454 | -0.02(-0.04%) |
Jun 12, 2024 | 60.17 | 60.17 | 58.76 | 58.93 | 16,281 | -0.36(-0.60%) |
Jun 11, 2024 | 58.63 | 59.35 | 58.63 | 59.29 | 11,340 | +0.04(+0.07%) |
Jun 10, 2024 | 58.73 | 59.41 | 58.58 | 59.24 | 22,139 | +0.52(+0.89%) |
Jun 07, 2024 | 58.80 | 59.21 | 58.72 | 58.72 | 12,644 | -0.57(-0.97%) |
Jun 06, 2024 | 59.79 | 60.15 | 59.23 | 59.29 | 32,960 | -0.76(-1.27%) |
Jun 05, 2024 | 60.31 | 60.31 | 59.99 | 60.06 | 9,492 | -0.31(-0.52%) |
Jun 04, 2024 | 60.31 | 60.53 | 59.73 | 60.37 | 27,842 | +0.06(+0.10%) |
Jun 03, 2024 | 60.66 | 60.69 | 60.08 | 60.31 | 52,134 | -0.70(-1.14%) |
May 31, 2024 | 60.21 | 61.01 | 60.02 | 61.01 | 11,144 | +1.00(+1.67%) |
May 30, 2024 | 59.43 | 60.00 | 59.31 | 60.00 | 13,397 | +0.88(+1.50%) |
May 29, 2024 | 59.51 | 59.51 | 58.98 | 59.12 | 27,829 | -0.75(-1.25%) |
May 28, 2024 | 60.11 | 60.30 | 59.82 | 59.86 | 13,473 | -0.13(-0.22%) |
May 24, 2024 | 59.74 | 60.18 | 59.70 | 59.99 | 5,560 | +0.46(+0.77%) |
May 23, 2024 | 59.64 | 60.06 | 59.47 | 59.53 | 18,785 | -1.11(-1.82%) |
May 22, 2024 | 61.21 | 61.26 | 60.59 | 60.64 | 31,867 | -0.79(-1.29%) |
May 21, 2024 | 61.03 | 61.43 | 60.92 | 61.43 | 29,581 | +0.53(+0.86%) |
May 20, 2024 | 61.27 | 61.27 | 60.85 | 60.91 | 42,993 | -0.20(-0.33%) |
May 17, 2024 | 60.89 | 61.18 | 60.89 | 61.10 | 12,837 | +0.05(+0.08%) |
May 16, 2024 | 61.29 | 61.46 | 61.04 | 61.05 | 41,547 | -0.07(-0.11%) |
May 15, 2024 | 60.88 | 61.32 | 60.88 | 61.12 | 25,040 | +0.80(+1.33%) |
May 14, 2024 | 60.39 | 60.39 | 60.03 | 60.32 | 16,256 | +0.14(+0.23%) |
May 13, 2024 | 60.60 | 60.60 | 60.16 | 60.19 | 29,616 | -0.13(-0.22%) |
May 10, 2024 | 60.54 | 60.54 | 60.22 | 60.32 | 12,110 | -0.03(-0.05%) |
May 09, 2024 | 59.47 | 60.35 | 59.47 | 60.35 | 75,833 | +0.95(+1.61%) |
May 08, 2024 | 58.79 | 59.44 | 58.79 | 59.40 | 36,167 | +0.55(+0.93%) |
May 07, 2024 | 58.55 | 58.99 | 58.50 | 58.85 | 16,487 | +0.49(+0.83%) |
May 06, 2024 | 58.13 | 58.36 | 58.08 | 58.36 | 27,398 | +0.25(+0.43%) |
May 03, 2024 | 58.12 | 58.24 | 57.63 | 58.11 | 110,790 | +0.29(+0.50%) |
May 02, 2024 | 57.54 | 57.91 | 57.40 | 57.83 | 17,681 | +0.39(+0.67%) |
May 01, 2024 | 57.01 | 57.99 | 57.01 | 57.44 | 47,372 | +0.58(+1.02%) |
Apr 30, 2024 | 56.80 | 57.21 | 56.67 | 56.86 | 15,815 | -0.19(-0.34%) |
Apr 29, 2024 | 56.49 | 57.05 | 56.49 | 57.05 | 10,281 | +0.74(+1.31%) |
Apr 26, 2024 | 56.91 | 56.91 | 56.28 | 56.31 | 25,516 | -0.57(-1.00%) |
Apr 25, 2024 | 56.51 | 57.03 | 56.22 | 56.88 | 44,786 | +0.07(+0.12%) |
Apr 24, 2024 | 56.15 | 56.94 | 55.91 | 56.81 | 22,747 | +0.35(+0.62%) |
Apr 23, 2024 | 56.13 | 56.75 | 56.13 | 56.46 | 38,705 | +0.24(+0.42%) |
Apr 22, 2024 | 55.79 | 56.44 | 55.70 | 56.23 | 43,171 | +0.48(+0.86%) |
Apr 19, 2024 | 55.02 | 55.85 | 55.02 | 55.75 | 8,934 | +0.80(+1.46%) |
Apr 18, 2024 | 54.63 | 55.06 | 54.58 | 54.95 | 7,729 | +0.29(+0.53%) |
Apr 17, 2024 | 53.90 | 54.74 | 53.88 | 54.66 | 13,130 | +0.95(+1.76%) |
Apr 16, 2024 | 54.24 | 54.24 | 53.44 | 53.71 | 13,260 | -0.66(-1.22%) |
Apr 15, 2024 | 55.23 | 55.23 | 54.14 | 54.37 | 20,641 | -0.45(-0.82%) |
Apr 12, 2024 | 55.23 | 55.39 | 54.60 | 54.82 | 11,357 | -0.41(-0.74%) |
Apr 11, 2024 | 55.62 | 55.63 | 54.86 | 55.23 | 10,758 | -0.13(-0.23%) |
Apr 10, 2024 | 55.45 | 55.45 | 55.12 | 55.36 | 19,357 | -1.04(-1.85%) |
Apr 09, 2024 | 56.30 | 56.46 | 56.13 | 56.40 | 15,186 | +0.29(+0.51%) |
Apr 08, 2024 | 55.74 | 56.21 | 55.71 | 56.12 | 25,325 | +0.42(+0.75%) |
Apr 05, 2024 | 55.47 | 55.76 | 55.12 | 55.70 | 25,428 | +0.03(+0.06%) |
Apr 04, 2024 | 56.13 | 56.30 | 55.27 | 55.67 | 18,826 | -0.11(-0.20%) |
Apr 03, 2024 | 55.90 | 56.14 | 55.67 | 55.78 | 21,839 | -0.20(-0.36%) |
Apr 02, 2024 | 55.72 | 56.27 | 55.72 | 55.98 | 14,194 | +0.05(+0.08%) |