Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 61.48 | 62.85 | 60.96 | 62.41 | 1,934,007 | +1.12(+1.83%) |
Jun 12, 2024 | 62.29 | 62.55 | 61.00 | 61.29 | 1,054,183 | -0.05(-0.08%) |
Jun 11, 2024 | 61.44 | 62.01 | 61.07 | 61.34 | 1,025,577 | -0.36(-0.58%) |
Jun 10, 2024 | 62.07 | 62.45 | 61.58 | 61.70 | 1,057,329 | -0.57(-0.92%) |
Jun 07, 2024 | 63.03 | 63.03 | 62.15 | 62.27 | 714,322 | -1.53(-2.40%) |
Jun 06, 2024 | 63.47 | 64.03 | 63.34 | 63.80 | 753,584 | +0.03(+0.05%) |
Jun 05, 2024 | 63.74 | 64.00 | 63.27 | 63.77 | 659,327 | -0.10(-0.16%) |
Jun 04, 2024 | 63.13 | 64.42 | 62.78 | 63.87 | 884,749 | +0.65(+1.03%) |
Jun 03, 2024 | 62.58 | 63.46 | 62.43 | 63.22 | 1,563,577 | +0.45(+0.72%) |
May 31, 2024 | 63.00 | 63.08 | 62.35 | 62.77 | 1,395,161 | +0.17(+0.27%) |
May 30, 2024 | 61.61 | 62.65 | 61.53 | 62.60 | 879,166 | +1.35(+2.20%) |
May 29, 2024 | 60.42 | 61.29 | 60.04 | 61.25 | 705,852 | +0.00(+0.00%) |
May 28, 2024 | 62.02 | 62.43 | 61.16 | 61.25 | 835,608 | -0.60(-0.97%) |
May 24, 2024 | 62.52 | 62.78 | 61.83 | 61.85 | 604,024 | -0.45(-0.72%) |
May 23, 2024 | 63.85 | 63.93 | 62.20 | 62.30 | 783,720 | -1.80(-2.81%) |
May 22, 2024 | 64.38 | 64.74 | 64.05 | 64.10 | 927,024 | -0.53(-0.82%) |
May 21, 2024 | 64.09 | 64.80 | 63.88 | 64.63 | 956,349 | +0.46(+0.72%) |
May 20, 2024 | 64.45 | 64.83 | 64.08 | 64.17 | 1,508,163 | -0.51(-0.79%) |
May 17, 2024 | 63.47 | 64.81 | 63.22 | 64.68 | 1,409,597 | +1.21(+1.91%) |
May 16, 2024 | 63.40 | 63.89 | 63.00 | 63.47 | 1,281,693 | +0.14(+0.22%) |
May 15, 2024 | 63.00 | 64.11 | 62.86 | 63.33 | 2,471,710 | +1.04(+1.67%) |
May 14, 2024 | 62.83 | 63.20 | 62.03 | 62.29 | 703,112 | -0.16(-0.26%) |
May 13, 2024 | 63.02 | 63.17 | 62.15 | 62.45 | 1,001,270 | -0.34(-0.54%) |
May 10, 2024 | 63.04 | 63.11 | 62.53 | 62.79 | 894,833 | -0.25(-0.40%) |
May 09, 2024 | 63.01 | 63.17 | 62.54 | 63.04 | 647,769 | +0.31(+0.49%) |
May 08, 2024 | 62.82 | 63.29 | 62.52 | 62.73 | 1,302,300 | -0.27(-0.43%) |
May 07, 2024 | 63.61 | 63.68 | 62.78 | 63.00 | 1,684,304 | -0.09(-0.14%) |
May 06, 2024 | 63.76 | 64.07 | 62.70 | 63.09 | 797,033 | -0.24(-0.38%) |
May 03, 2024 | 63.76 | 64.13 | 62.51 | 63.33 | 1,451,518 | +0.17(+0.27%) |
May 02, 2024 | 61.41 | 63.25 | 61.12 | 63.16 | 1,597,307 | +2.21(+3.63%) |
May 01, 2024 | 60.19 | 61.88 | 60.19 | 60.95 | 1,586,751 | +0.66(+1.09%) |
Apr 30, 2024 | 60.23 | 60.99 | 59.82 | 60.29 | 1,580,120 | -0.42(-0.69%) |
Apr 29, 2024 | 60.90 | 61.43 | 60.49 | 60.71 | 1,645,774 | +0.18(+0.30%) |
Apr 26, 2024 | 60.80 | 61.55 | 60.47 | 60.53 | 1,117,333 | -0.22(-0.36%) |
Apr 25, 2024 | 60.85 | 61.11 | 60.52 | 60.75 | 971,626 | -0.57(-0.93%) |
Apr 24, 2024 | 61.28 | 61.65 | 60.95 | 61.32 | 1,532,954 | -0.45(-0.73%) |
Apr 23, 2024 | 62.71 | 63.48 | 61.63 | 61.77 | 1,639,216 | -0.93(-1.48%) |
Apr 22, 2024 | 62.73 | 63.05 | 62.35 | 62.70 | 1,459,402 | -0.03(-0.05%) |
Apr 19, 2024 | 62.45 | 63.22 | 62.32 | 62.73 | 1,501,920 | +0.40(+0.64%) |
Apr 18, 2024 | 61.80 | 62.62 | 61.63 | 62.33 | 1,309,430 | +0.53(+0.86%) |
Apr 17, 2024 | 61.32 | 62.20 | 61.02 | 61.80 | 1,157,236 | +0.73(+1.20%) |
Apr 16, 2024 | 61.09 | 61.77 | 60.88 | 61.07 | 1,565,185 | -0.29(-0.47%) |
Apr 15, 2024 | 61.35 | 61.68 | 60.71 | 61.36 | 1,646,932 | +0.33(+0.54%) |
Apr 12, 2024 | 61.50 | 61.51 | 60.60 | 61.03 | 867,712 | -0.53(-0.86%) |
Apr 11, 2024 | 62.44 | 62.44 | 61.32 | 61.56 | 1,343,658 | -0.40(-0.65%) |
Apr 10, 2024 | 62.49 | 62.81 | 61.46 | 61.96 | 1,439,066 | -2.08(-3.25%) |
Apr 09, 2024 | 63.94 | 64.30 | 62.98 | 64.04 | 3,270,177 | +0.31(+0.49%) |
Apr 08, 2024 | 63.18 | 63.92 | 63.05 | 63.73 | 2,815,316 | +0.86(+1.37%) |
Apr 05, 2024 | 62.65 | 63.05 | 62.35 | 62.87 | 732,262 | -0.14(-0.22%) |
Apr 04, 2024 | 63.32 | 63.75 | 62.70 | 63.01 | 1,169,262 | +0.21(+0.33%) |
Apr 03, 2024 | 62.87 | 63.12 | 62.40 | 62.80 | 1,020,857 | -0.36(-0.57%) |
Apr 02, 2024 | 62.31 | 63.21 | 62.18 | 63.16 | 1,383,388 | -0.12(-0.19%) |