Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 59.49 | 59.70 | 59.25 | 59.25 | 2,637 | -0.31(-0.52%) |
Jun 21, 2024 | 59.48 | 59.72 | 59.48 | 59.56 | 4,451 | -0.05(-0.09%) |
Jun 20, 2024 | 59.89 | 60.00 | 59.62 | 59.62 | 2,513 | -0.20(-0.33%) |
Jun 18, 2024 | 59.70 | 59.83 | 59.70 | 59.82 | 4,895 | +0.10(+0.17%) |
Jun 17, 2024 | 59.16 | 59.81 | 59.16 | 59.72 | 1,971 | +0.55(+0.93%) |
Jun 14, 2024 | 59.08 | 59.17 | 59.08 | 59.17 | 443 | -0.06(-0.10%) |
Jun 13, 2024 | 59.19 | 59.23 | 59.19 | 59.23 | 158 | +0.14(+0.23%) |
Jun 12, 2024 | 59.08 | 59.24 | 59.06 | 59.09 | 4,739 | +0.66(+1.12%) |
Jun 11, 2024 | 58.10 | 58.43 | 58.10 | 58.43 | 1,644 | +0.28(+0.48%) |
Jun 10, 2024 | 58.14 | 58.18 | 58.09 | 58.15 | 862 | +0.16(+0.28%) |
Jun 07, 2024 | 58.21 | 58.21 | 57.95 | 57.99 | 5,541 | -0.04(-0.08%) |
Jun 06, 2024 | 57.96 | 58.06 | 57.96 | 58.03 | 2,383 | -0.02(-0.03%) |
Jun 05, 2024 | 57.86 | 58.05 | 57.86 | 58.05 | 1,954 | +0.77(+1.34%) |
Jun 04, 2024 | 57.14 | 57.28 | 57.14 | 57.28 | 606 | +0.18(+0.32%) |
Jun 03, 2024 | 57.20 | 57.31 | 57.10 | 57.10 | 548 | +0.13(+0.22%) |
May 31, 2024 | 56.35 | 56.97 | 56.30 | 56.97 | 656 | +0.33(+0.59%) |
May 30, 2024 | 56.92 | 56.92 | 56.64 | 56.64 | 4,646 | -0.45(-0.80%) |
May 29, 2024 | 57.28 | 57.28 | 57.09 | 57.09 | 4,867 | -0.37(-0.64%) |
May 28, 2024 | 57.59 | 57.59 | 57.41 | 57.46 | 1,262 | +0.08(+0.14%) |
May 24, 2024 | 57.41 | 57.41 | 57.34 | 57.38 | 1,286 | +0.36(+0.63%) |
May 23, 2024 | 57.62 | 57.62 | 56.94 | 57.02 | 1,446 | -0.30(-0.52%) |
May 22, 2024 | 57.43 | 57.47 | 57.19 | 57.32 | 2,209 | -0.16(-0.28%) |
May 21, 2024 | 57.37 | 57.48 | 57.37 | 57.48 | 561 | +0.15(+0.26%) |
May 20, 2024 | 57.40 | 57.41 | 57.33 | 57.33 | 1,420 | +0.22(+0.38%) |
May 17, 2024 | 57.06 | 57.11 | 57.06 | 57.11 | 233 | -0.06(-0.10%) |
May 16, 2024 | 57.24 | 57.25 | 57.17 | 57.17 | 644 | -0.09(-0.15%) |
May 15, 2024 | 56.93 | 57.26 | 56.93 | 57.26 | 978 | +0.69(+1.22%) |
May 14, 2024 | 56.30 | 56.58 | 56.25 | 56.57 | 1,608 | +0.31(+0.55%) |
May 13, 2024 | 56.25 | 56.26 | 56.25 | 56.26 | 333 | -0.02(-0.04%) |
May 10, 2024 | 56.22 | 56.28 | 56.16 | 56.28 | 1,864 | +0.14(+0.26%) |
May 09, 2024 | 55.99 | 56.13 | 55.99 | 56.13 | 15,861 | +0.19(+0.35%) |
May 08, 2024 | 55.87 | 55.94 | 55.85 | 55.94 | 5,083 | +0.00(+0.01%) |
May 07, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 41 | +0.10(+0.17%) |
May 06, 2024 | 55.62 | 55.84 | 55.62 | 55.84 | 4,337 | +0.55(+1.00%) |
May 03, 2024 | 55.29 | 55.29 | 55.28 | 55.29 | 307 | +0.81(+1.49%) |
May 02, 2024 | 54.51 | 54.60 | 54.48 | 54.48 | 1,764 | +0.42(+0.77%) |
May 01, 2024 | 54.25 | 54.31 | 53.92 | 54.06 | 7,047 | -0.23(-0.42%) |
Apr 30, 2024 | 55.06 | 55.06 | 54.29 | 54.29 | 3,278 | -0.83(-1.51%) |
Apr 29, 2024 | 55.04 | 55.12 | 54.96 | 55.12 | 919 | +0.17(+0.31%) |
Apr 26, 2024 | 54.91 | 55.01 | 54.91 | 54.95 | 3,188 | +0.72(+1.32%) |
Apr 25, 2024 | 53.59 | 54.23 | 53.59 | 54.23 | 284 | -0.29(-0.53%) |
Apr 24, 2024 | 54.57 | 54.57 | 54.43 | 54.52 | 1,939 | +0.06(+0.11%) |
Apr 23, 2024 | 54.43 | 54.46 | 54.43 | 54.46 | 856 | +0.68(+1.26%) |
Apr 22, 2024 | 53.67 | 54.00 | 53.78 | 3,566 | +0.40(+0.75%) | |
Apr 19, 2024 | 53.29 | 53.38 | 53.29 | 53.38 | 1,390 | -0.65(-1.20%) |
Apr 18, 2024 | 54.36 | 54.36 | 53.98 | 54.03 | 2,450 | -0.22(-0.41%) |
Apr 17, 2024 | 54.56 | 54.56 | 54.25 | 54.25 | 964 | -0.35(-0.65%) |
Apr 16, 2024 | 54.71 | 54.71 | 54.52 | 54.60 | 2,369 | -0.04(-0.08%) |
Apr 15, 2024 | 55.73 | 55.73 | 54.63 | 54.65 | 4,562 | -0.68(-1.23%) |
Apr 12, 2024 | 55.80 | 55.80 | 55.21 | 55.33 | 4,574 | -0.84(-1.50%) |
Apr 11, 2024 | 55.69 | 56.23 | 55.59 | 56.17 | 4,964 | +0.50(+0.90%) |
Apr 10, 2024 | 55.65 | 55.67 | 55.45 | 55.67 | 5,277 | -56.46(-50.35%) |
Apr 09, 2024 | 111.60 | 112.13 | 111.60 | 112.13 | 2,853 | +0.29(+0.26%) |
Apr 08, 2024 | 111.95 | 111.95 | 111.84 | 111.84 | 408 | -0.17(-0.15%) |
Apr 05, 2024 | 111.82 | 112.12 | 111.79 | 112.01 | 4,096 | +1.25(+1.13%) |
Apr 04, 2024 | 112.77 | 112.77 | 110.77 | 110.77 | 163 | -1.29(-1.15%) |
Apr 03, 2024 | 112.27 | 112.27 | 112.06 | 112.06 | 1,723 | +0.10(+0.09%) |
Apr 02, 2024 | 111.64 | 111.96 | 111.64 | 111.96 | 381 | -0.82(-0.73%) |