Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 61.33 | 61.62 | 61.03 | 61.50 | 1,211,640 | +0.28(+0.46%) |
Jun 20, 2024 | 61.48 | 61.65 | 61.02 | 61.22 | 915,881 | -0.41(-0.67%) |
Jun 18, 2024 | 61.58 | 62.10 | 61.29 | 61.63 | 590,488 | +0.24(+0.39%) |
Jun 17, 2024 | 61.07 | 61.95 | 60.78 | 61.39 | 815,132 | +0.12(+0.20%) |
Jun 14, 2024 | 60.67 | 61.40 | 60.67 | 61.27 | 594,646 | +0.35(+0.57%) |
Jun 13, 2024 | 60.18 | 61.14 | 60.18 | 60.92 | 527,969 | +0.70(+1.16%) |
Jun 12, 2024 | 61.37 | 61.54 | 60.05 | 60.22 | 982,875 | +0.04(+0.07%) |
Jun 11, 2024 | 59.92 | 60.57 | 59.66 | 60.18 | 740,874 | +0.07(+0.12%) |
Jun 10, 2024 | 60.78 | 60.95 | 59.82 | 60.11 | 932,491 | -1.04(-1.70%) |
Jun 07, 2024 | 61.12 | 61.55 | 61.06 | 61.15 | 677,343 | -0.80(-1.29%) |
Jun 06, 2024 | 61.38 | 61.98 | 61.25 | 61.95 | 510,267 | +0.36(+0.58%) |
Jun 05, 2024 | 61.30 | 61.62 | 60.68 | 61.59 | 619,743 | +0.15(+0.24%) |
Jun 04, 2024 | 61.03 | 61.83 | 60.94 | 61.44 | 750,952 | +0.47(+0.77%) |
Jun 03, 2024 | 60.76 | 61.14 | 60.52 | 60.97 | 677,788 | +0.21(+0.35%) |
May 31, 2024 | 60.07 | 60.85 | 59.76 | 60.76 | 848,908 | +0.75(+1.25%) |
May 30, 2024 | 59.11 | 60.03 | 59.11 | 60.01 | 862,085 | +1.37(+2.34%) |
May 29, 2024 | 58.52 | 58.78 | 58.28 | 58.64 | 876,047 | -0.37(-0.62%) |
May 28, 2024 | 59.44 | 59.96 | 58.92 | 59.00 | 941,671 | -0.06(-0.10%) |
May 24, 2024 | 59.04 | 59.17 | 58.77 | 59.06 | 509,763 | +0.31(+0.53%) |
May 23, 2024 | 59.70 | 59.75 | 58.73 | 58.76 | 755,389 | -1.19(-1.98%) |
May 22, 2024 | 60.33 | 60.50 | 59.76 | 59.94 | 510,587 | -0.56(-0.92%) |
May 21, 2024 | 60.06 | 60.65 | 59.98 | 60.50 | 761,967 | +0.34(+0.56%) |
May 20, 2024 | 60.28 | 60.41 | 59.99 | 60.16 | 561,307 | -0.12(-0.20%) |
May 17, 2024 | 60.13 | 60.37 | 59.93 | 60.28 | 539,793 | +0.17(+0.28%) |
May 16, 2024 | 59.93 | 60.26 | 59.75 | 60.11 | 486,886 | +0.18(+0.30%) |
May 15, 2024 | 60.75 | 60.89 | 59.89 | 59.93 | 958,745 | -0.18(-0.30%) |
May 14, 2024 | 60.29 | 60.34 | 59.70 | 60.11 | 679,485 | +0.29(+0.48%) |
May 13, 2024 | 60.20 | 60.22 | 59.58 | 59.82 | 471,296 | -0.08(-0.13%) |
May 10, 2024 | 59.38 | 59.93 | 59.21 | 59.90 | 641,356 | +0.66(+1.11%) |
May 09, 2024 | 58.35 | 59.43 | 58.14 | 59.24 | 800,002 | +1.14(+1.95%) |
May 08, 2024 | 58.79 | 58.79 | 57.94 | 58.11 | 479,018 | -0.85(-1.44%) |
May 07, 2024 | 58.76 | 59.20 | 58.65 | 58.95 | 789,426 | +0.44(+0.75%) |
May 06, 2024 | 58.77 | 59.07 | 58.15 | 58.52 | 659,402 | -0.02(-0.03%) |
May 03, 2024 | 58.34 | 58.80 | 57.83 | 58.54 | 634,523 | +0.78(+1.34%) |
May 02, 2024 | 57.80 | 58.31 | 57.49 | 57.76 | 699,053 | +0.48(+0.83%) |
May 01, 2024 | 56.88 | 58.11 | 56.80 | 57.28 | 639,595 | +0.30(+0.52%) |
Apr 30, 2024 | 57.14 | 57.40 | 56.78 | 56.98 | 1,116,594 | -0.55(-0.95%) |
Apr 29, 2024 | 57.56 | 58.17 | 57.39 | 57.53 | 841,295 | +0.25(+0.43%) |
Apr 26, 2024 | 57.72 | 58.07 | 57.21 | 57.28 | 787,671 | -0.28(-0.48%) |
Apr 25, 2024 | 57.55 | 57.92 | 57.18 | 57.56 | 839,768 | -0.32(-0.55%) |
Apr 24, 2024 | 57.51 | 58.33 | 56.59 | 57.88 | 1,440,534 | +0.80(+1.41%) |
Apr 23, 2024 | 56.42 | 57.17 | 56.42 | 57.07 | 1,188,048 | +0.65(+1.16%) |
Apr 22, 2024 | 56.03 | 56.61 | 55.84 | 56.42 | 987,167 | +0.34(+0.60%) |
Apr 19, 2024 | 55.37 | 56.56 | 55.37 | 56.08 | 1,196,367 | +0.72(+1.31%) |
Apr 18, 2024 | 54.87 | 55.40 | 54.58 | 55.36 | 800,870 | +0.64(+1.18%) |
Apr 17, 2024 | 54.52 | 54.88 | 54.38 | 54.71 | 987,569 | +0.28(+0.51%) |
Apr 16, 2024 | 55.07 | 55.08 | 54.32 | 54.44 | 766,481 | -0.78(-1.42%) |
Apr 15, 2024 | 55.84 | 55.88 | 55.00 | 55.22 | 696,423 | -0.53(-0.94%) |
Apr 12, 2024 | 56.37 | 56.54 | 55.70 | 55.74 | 945,865 | -0.53(-0.93%) |
Apr 11, 2024 | 56.37 | 56.80 | 56.04 | 56.27 | 1,123,953 | +0.23(+0.41%) |
Apr 10, 2024 | 56.76 | 56.76 | 55.32 | 56.04 | 1,342,693 | -1.91(-3.30%) |
Apr 09, 2024 | 56.79 | 58.06 | 56.79 | 57.96 | 1,767,099 | +1.30(+2.29%) |
Apr 08, 2024 | 55.56 | 56.75 | 55.48 | 56.66 | 742,654 | +1.10(+1.98%) |
Apr 05, 2024 | 55.59 | 55.82 | 54.75 | 55.56 | 635,132 | -0.20(-0.36%) |
Apr 04, 2024 | 56.17 | 56.48 | 55.68 | 55.75 | 685,188 | -0.07(-0.12%) |
Apr 03, 2024 | 56.30 | 56.30 | 55.67 | 55.82 | 879,260 | -0.54(-0.95%) |
Apr 02, 2024 | 56.31 | 56.74 | 55.92 | 56.36 | 1,178,300 | -0.23(-0.40%) |