Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 61.84 | 62.25 | 60.99 | 61.45 | 410,021 | -0.06(-0.10%) |
Jun 26, 2024 | 62.13 | 62.28 | 60.35 | 61.51 | 341,878 | -1.04(-1.66%) |
Jun 25, 2024 | 62.17 | 62.60 | 61.30 | 62.55 | 377,884 | +0.58(+0.93%) |
Jun 24, 2024 | 62.44 | 63.49 | 61.94 | 61.97 | 403,394 | -0.37(-0.59%) |
Jun 21, 2024 | 62.38 | 62.53 | 60.13 | 62.34 | 915,069 | +0.01(+0.02%) |
Jun 20, 2024 | 63.75 | 64.94 | 60.56 | 62.33 | 1,236,248 | -0.39(-0.62%) |
Jun 18, 2024 | 62.02 | 62.78 | 61.70 | 62.72 | 361,195 | +0.88(+1.42%) |
Jun 17, 2024 | 61.80 | 62.33 | 60.93 | 61.84 | 190,921 | -0.32(-0.51%) |
Jun 14, 2024 | 62.09 | 62.47 | 61.04 | 62.16 | 519,917 | -0.31(-0.50%) |
Jun 13, 2024 | 62.04 | 62.58 | 61.36 | 62.47 | 428,720 | +0.16(+0.26%) |
Jun 12, 2024 | 61.32 | 62.93 | 61.03 | 62.31 | 666,289 | +2.58(+4.33%) |
Jun 11, 2024 | 59.12 | 59.95 | 58.81 | 59.72 | 899,760 | +0.36(+0.61%) |
Jun 10, 2024 | 58.48 | 59.64 | 58.11 | 59.36 | 1,257,885 | +0.33(+0.56%) |
Jun 07, 2024 | 58.75 | 59.85 | 58.26 | 59.04 | 2,482,399 | -0.75(-1.25%) |
Jun 06, 2024 | 59.98 | 60.14 | 59.00 | 59.78 | 199,203 | -0.18(-0.30%) |
Jun 05, 2024 | 59.95 | 60.26 | 59.03 | 59.96 | 185,917 | -0.08(-0.13%) |
Jun 04, 2024 | 60.72 | 60.72 | 59.32 | 60.04 | 382,425 | -1.12(-1.83%) |
Jun 03, 2024 | 62.16 | 62.30 | 60.50 | 61.16 | 209,441 | -1.00(-1.61%) |
May 31, 2024 | 62.32 | 62.37 | 61.02 | 62.16 | 299,005 | +0.38(+0.61%) |
May 30, 2024 | 61.62 | 62.54 | 61.54 | 61.78 | 258,007 | +0.50(+0.81%) |
May 29, 2024 | 61.49 | 61.55 | 60.56 | 61.28 | 246,103 | -0.86(-1.38%) |
May 28, 2024 | 62.67 | 62.77 | 61.50 | 62.14 | 315,288 | -0.16(-0.26%) |
May 24, 2024 | 62.09 | 62.55 | 61.63 | 62.30 | 217,181 | +0.76(+1.23%) |
May 23, 2024 | 62.49 | 62.49 | 61.02 | 61.54 | 259,958 | -0.54(-0.87%) |
May 22, 2024 | 62.92 | 62.92 | 60.85 | 62.08 | 232,623 | -0.77(-1.22%) |
May 21, 2024 | 61.93 | 62.87 | 61.48 | 62.85 | 297,641 | +0.65(+1.04%) |
May 20, 2024 | 62.28 | 62.44 | 61.77 | 62.20 | 260,104 | +0.12(+0.19%) |
May 17, 2024 | 61.80 | 62.36 | 61.41 | 62.08 | 225,162 | +0.62(+1.01%) |
May 16, 2024 | 62.31 | 62.36 | 61.06 | 61.46 | 212,015 | -0.90(-1.44%) |
May 15, 2024 | 63.60 | 63.60 | 61.07 | 62.36 | 621,811 | -1.53(-2.39%) |
May 14, 2024 | 63.14 | 64.19 | 62.31 | 63.88 | 603,621 | +1.42(+2.27%) |
May 13, 2024 | 62.45 | 62.77 | 62.25 | 62.47 | 729,624 | +0.26(+0.42%) |
May 10, 2024 | 62.58 | 62.59 | 61.23 | 62.21 | 418,733 | +0.28(+0.45%) |
May 09, 2024 | 61.39 | 62.37 | 61.16 | 61.93 | 574,640 | +0.72(+1.17%) |
May 08, 2024 | 59.10 | 61.43 | 58.69 | 61.21 | 443,966 | +1.83(+3.08%) |
May 07, 2024 | 59.81 | 61.26 | 59.38 | 59.38 | 948,795 | -0.27(-0.45%) |
May 06, 2024 | 59.85 | 61.49 | 59.31 | 59.65 | 520,108 | +0.39(+0.66%) |
May 03, 2024 | 57.88 | 59.48 | 57.88 | 59.26 | 783,734 | +2.13(+3.72%) |
May 02, 2024 | 55.95 | 57.72 | 55.45 | 57.14 | 808,123 | +2.27(+4.13%) |
May 01, 2024 | 55.60 | 56.08 | 54.83 | 54.87 | 297,560 | -0.51(-0.92%) |
Apr 30, 2024 | 55.21 | 55.45 | 54.87 | 55.38 | 301,030 | -0.22(-0.39%) |
Apr 29, 2024 | 55.74 | 56.03 | 55.37 | 55.60 | 163,400 | +0.19(+0.34%) |
Apr 26, 2024 | 54.73 | 55.57 | 54.73 | 55.41 | 204,011 | +0.77(+1.41%) |
Apr 25, 2024 | 53.99 | 54.94 | 53.42 | 54.64 | 196,747 | +0.32(+0.59%) |
Apr 24, 2024 | 54.80 | 55.19 | 53.98 | 54.33 | 228,241 | -0.46(-0.84%) |
Apr 23, 2024 | 53.75 | 55.09 | 53.75 | 54.78 | 263,880 | +1.32(+2.46%) |
Apr 22, 2024 | 53.59 | 53.99 | 53.04 | 53.47 | 215,292 | +0.14(+0.26%) |
Apr 19, 2024 | 53.49 | 54.14 | 52.89 | 53.33 | 302,602 | -0.24(-0.45%) |
Apr 18, 2024 | 54.06 | 54.40 | 53.19 | 53.57 | 258,803 | -0.14(-0.26%) |
Apr 17, 2024 | 54.49 | 54.58 | 53.01 | 53.71 | 277,400 | -0.47(-0.87%) |
Apr 16, 2024 | 54.26 | 54.77 | 52.88 | 54.18 | 330,123 | -0.33(-0.60%) |
Apr 15, 2024 | 55.78 | 55.87 | 54.12 | 54.50 | 253,593 | -0.72(-1.30%) |
Apr 12, 2024 | 55.22 | 55.55 | 54.47 | 55.22 | 305,823 | -0.25(-0.45%) |
Apr 11, 2024 | 55.34 | 55.92 | 54.79 | 55.47 | 301,021 | +0.19(+0.34%) |
Apr 10, 2024 | 54.71 | 55.34 | 54.02 | 55.28 | 367,716 | -0.50(-0.89%) |
Apr 09, 2024 | 56.85 | 56.86 | 55.73 | 55.78 | 668,559 | -0.89(-1.57%) |
Apr 08, 2024 | 56.90 | 56.98 | 56.32 | 56.67 | 261,969 | -0.02(-0.04%) |
Apr 05, 2024 | 56.15 | 56.79 | 55.88 | 56.69 | 333,020 | +0.63(+1.12%) |
Apr 04, 2024 | 56.84 | 57.14 | 55.74 | 56.06 | 277,973 | -0.17(-0.30%) |
Apr 03, 2024 | 55.91 | 56.80 | 55.66 | 56.23 | 238,536 | +0.05(+0.09%) |
Apr 02, 2024 | 55.96 | 56.24 | 55.13 | 56.18 | 554,440 | -0.39(-0.69%) |