Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 58.92 | 59.14 | 58.92 | 59.14 | 2,543 | +0.04(+0.07%) |
Jun 25, 2024 | 59.08 | 59.14 | 58.95 | 59.10 | 8,598 | -0.63(-1.05%) |
Jun 24, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 15 | +0.35(+0.59%) |
Jun 21, 2024 | 59.10 | 59.37 | 59.10 | 59.37 | 479 | -0.08(-0.13%) |
Jun 20, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 24 | +0.06(+0.11%) |
Jun 18, 2024 | 59.33 | 59.47 | 59.25 | 59.38 | 833 | +0.34(+0.57%) |
Jun 17, 2024 | 58.45 | 59.05 | 58.45 | 59.05 | 875 | +0.53(+0.90%) |
Jun 14, 2024 | 58.37 | 58.53 | 58.36 | 58.52 | 1,467 | -0.61(-1.02%) |
Jun 13, 2024 | 58.83 | 59.13 | 58.83 | 59.13 | 231 | -0.35(-0.58%) |
Jun 12, 2024 | 59.87 | 59.87 | 59.47 | 59.47 | 309 | +0.77(+1.31%) |
Jun 11, 2024 | 59.06 | 59.06 | 58.67 | 58.70 | 700 | -0.68(-1.14%) |
Jun 10, 2024 | 59.14 | 59.38 | 59.14 | 59.38 | 577 | -0.15(-0.26%) |
Jun 07, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 100 | -0.09(-0.16%) |
Jun 06, 2024 | 59.69 | 59.73 | 59.57 | 59.63 | 652 | -0.20(-0.33%) |
Jun 05, 2024 | 59.49 | 59.83 | 59.49 | 59.83 | 740 | +0.37(+0.62%) |
Jun 04, 2024 | 60.10 | 60.10 | 59.46 | 59.46 | 1,111 | -0.84(-1.40%) |
Jun 03, 2024 | 60.79 | 60.79 | 60.30 | 60.30 | 1,207 | -0.58(-0.95%) |
May 31, 2024 | 60.45 | 60.88 | 60.44 | 60.88 | 31,178 | +0.69(+1.15%) |
May 30, 2024 | 60.05 | 60.19 | 60.05 | 60.19 | 2,571 | +0.79(+1.32%) |
May 29, 2024 | 59.44 | 59.44 | 59.31 | 59.40 | 1,292 | -0.69(-1.15%) |
May 28, 2024 | 60.42 | 60.61 | 60.10 | 60.10 | 806 | -0.50(-0.82%) |
May 24, 2024 | 60.54 | 60.60 | 60.47 | 60.59 | 3,561 | +0.52(+0.87%) |
May 23, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 46 | -0.87(-1.42%) |
May 22, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 28 | -0.68(-1.11%) |
May 21, 2024 | 61.48 | 61.62 | 61.48 | 61.62 | 1,319 | +0.01(+0.01%) |
May 20, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 6 | -0.20(-0.33%) |
May 17, 2024 | 61.75 | 61.82 | 61.74 | 61.82 | 994 | +0.12(+0.19%) |
May 16, 2024 | 62.06 | 62.06 | 61.70 | 61.70 | 1,855 | -0.45(-0.72%) |
May 15, 2024 | 62.06 | 62.15 | 61.93 | 62.15 | 1,352 | +0.41(+0.66%) |
May 14, 2024 | 61.69 | 61.74 | 61.57 | 61.74 | 1,431 | +0.50(+0.81%) |
May 13, 2024 | 61.67 | 61.67 | 61.24 | 61.24 | 4,444 | -0.05(-0.09%) |
May 10, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 100 | +0.14(+0.22%) |
May 09, 2024 | 60.89 | 61.16 | 60.89 | 61.16 | 1,836 | +0.37(+0.61%) |
May 08, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 61 | +0.31(+0.51%) |
May 07, 2024 | 60.46 | 60.81 | 60.46 | 60.48 | 6,550 | -0.40(-0.65%) |
May 06, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 67 | +0.68(+1.13%) |
May 03, 2024 | 60.37 | 60.50 | 60.20 | 60.20 | 1,088 | +0.68(+1.14%) |
May 02, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 86 | +0.61(+1.04%) |
May 01, 2024 | 58.80 | 59.09 | 58.80 | 58.91 | 201,000 | +0.25(+0.43%) |
Apr 30, 2024 | 58.97 | 58.97 | 58.66 | 58.66 | 613 | -1.02(-1.71%) |
Apr 29, 2024 | 59.58 | 59.67 | 59.54 | 59.67 | 381 | +0.19(+0.33%) |
Apr 26, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 100 | +0.13(+0.21%) |
Apr 25, 2024 | 58.86 | 59.36 | 58.86 | 59.36 | 107,656 | -0.38(-0.63%) |
Apr 24, 2024 | 59.49 | 59.73 | 59.36 | 59.73 | 1,789 | +0.22(+0.37%) |
Apr 23, 2024 | 59.62 | 59.62 | 59.51 | 59.51 | 1,561 | +0.23(+0.40%) |
Apr 22, 2024 | 59.17 | 59.58 | 59.17 | 59.28 | 646 | +0.56(+0.95%) |
Apr 19, 2024 | 58.64 | 58.72 | 58.60 | 58.72 | 1,588 | +0.56(+0.97%) |
Apr 18, 2024 | 58.55 | 58.55 | 58.07 | 58.16 | 5,271 | +0.12(+0.21%) |
Apr 17, 2024 | 58.17 | 58.23 | 58.04 | 58.04 | 924 | -0.15(-0.25%) |
Apr 16, 2024 | 58.18 | 58.30 | 57.90 | 58.19 | 1,253 | -0.63(-1.06%) |
Apr 15, 2024 | 59.10 | 59.10 | 58.62 | 58.81 | 690 | -0.48(-0.81%) |
Apr 12, 2024 | 59.68 | 59.68 | 59.09 | 59.30 | 752 | -0.77(-1.29%) |
Apr 11, 2024 | 59.72 | 60.08 | 59.72 | 60.07 | 5,919 | -0.06(-0.10%) |
Apr 10, 2024 | 60.05 | 60.13 | 60.05 | 60.13 | 442 | -1.47(-2.39%) |
Apr 09, 2024 | 61.52 | 61.60 | 61.18 | 61.60 | 1,134 | -0.02(-0.03%) |
Apr 08, 2024 | 61.76 | 61.86 | 61.62 | 61.62 | 3,332 | +0.17(+0.28%) |
Apr 05, 2024 | 61.09 | 61.45 | 60.99 | 61.45 | 1,826 | +0.34(+0.55%) |
Apr 04, 2024 | 62.44 | 62.44 | 61.06 | 61.12 | 305,776 | -0.55(-0.89%) |
Apr 03, 2024 | 61.71 | 61.74 | 61.58 | 61.67 | 3,854 | +0.34(+0.55%) |
Apr 02, 2024 | 61.48 | 61.48 | 61.18 | 61.33 | 4,739 | -0.72(-1.16%) |