Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 59.43 | 59.69 | 56.89 | 57.47 | 546,938 | -1.65(-2.79%) |
Jun 27, 2024 | 59.60 | 59.70 | 58.65 | 59.12 | 216,772 | -0.75(-1.25%) |
Jun 26, 2024 | 60.25 | 60.70 | 59.59 | 59.87 | 223,961 | -0.65(-1.07%) |
Jun 25, 2024 | 61.63 | 61.72 | 60.28 | 60.52 | 143,118 | -1.21(-1.96%) |
Jun 24, 2024 | 61.57 | 62.85 | 61.06 | 61.73 | 175,704 | +0.50(+0.82%) |
Jun 21, 2024 | 62.29 | 62.60 | 60.95 | 61.23 | 495,856 | -1.04(-1.67%) |
Jun 20, 2024 | 62.17 | 62.98 | 61.72 | 62.27 | 231,210 | -0.15(-0.24%) |
Jun 18, 2024 | 61.65 | 62.42 | 61.24 | 62.42 | 191,464 | +0.82(+1.33%) |
Jun 17, 2024 | 62.69 | 62.69 | 60.62 | 61.60 | 220,710 | +1.38(+2.29%) |
Jun 14, 2024 | 59.98 | 60.26 | 59.64 | 60.22 | 140,791 | -0.42(-0.69%) |
Jun 13, 2024 | 60.91 | 61.21 | 60.54 | 60.64 | 134,294 | -0.85(-1.39%) |
Jun 12, 2024 | 61.30 | 62.32 | 60.73 | 61.49 | 196,766 | +1.24(+2.06%) |
Jun 11, 2024 | 59.96 | 60.32 | 59.61 | 60.25 | 208,013 | +0.10(+0.16%) |
Jun 10, 2024 | 60.08 | 60.74 | 59.58 | 60.15 | 159,650 | -0.62(-1.03%) |
Jun 07, 2024 | 60.63 | 61.87 | 60.63 | 60.78 | 211,838 | -0.09(-0.15%) |
Jun 06, 2024 | 64.16 | 64.16 | 59.63 | 60.87 | 399,474 | -1.64(-2.62%) |
Jun 05, 2024 | 62.73 | 62.78 | 62.03 | 62.50 | 248,209 | -0.26(-0.41%) |
Jun 04, 2024 | 63.57 | 63.66 | 62.70 | 62.76 | 108,410 | -1.29(-2.01%) |
Jun 03, 2024 | 64.83 | 64.92 | 63.90 | 64.05 | 120,184 | -0.35(-0.54%) |
May 31, 2024 | 63.83 | 64.42 | 63.41 | 64.40 | 266,692 | +0.82(+1.29%) |
May 30, 2024 | 63.32 | 63.68 | 63.06 | 63.57 | 99,560 | +0.55(+0.87%) |
May 29, 2024 | 63.26 | 63.44 | 62.56 | 63.03 | 128,205 | -0.83(-1.30%) |
May 28, 2024 | 64.05 | 64.38 | 63.58 | 63.86 | 115,865 | -0.15(-0.23%) |
May 24, 2024 | 64.11 | 64.12 | 63.52 | 64.01 | 97,328 | +0.38(+0.59%) |
May 23, 2024 | 64.36 | 64.36 | 62.89 | 63.63 | 124,525 | -0.58(-0.90%) |
May 22, 2024 | 64.07 | 64.49 | 63.82 | 64.21 | 113,872 | +0.07(+0.11%) |
May 21, 2024 | 63.85 | 64.15 | 63.33 | 64.14 | 70,053 | +0.00(+0.00%) |
May 20, 2024 | 63.19 | 64.68 | 63.03 | 64.14 | 183,388 | +0.77(+1.22%) |
May 17, 2024 | 63.96 | 64.21 | 62.93 | 63.37 | 105,489 | -0.38(-0.59%) |
May 16, 2024 | 63.46 | 64.08 | 63.23 | 63.74 | 113,065 | +0.23(+0.36%) |
May 15, 2024 | 63.76 | 63.96 | 63.43 | 63.51 | 90,921 | +0.16(+0.25%) |
May 14, 2024 | 64.07 | 64.14 | 63.13 | 63.36 | 79,941 | -0.26(-0.41%) |
May 13, 2024 | 63.82 | 64.38 | 63.51 | 63.61 | 103,742 | +0.09(+0.14%) |
May 10, 2024 | 63.57 | 64.34 | 63.24 | 63.52 | 105,453 | -0.44(-0.68%) |
May 09, 2024 | 63.26 | 64.20 | 63.25 | 63.96 | 105,057 | +0.87(+1.38%) |
May 08, 2024 | 62.54 | 63.44 | 62.54 | 63.09 | 105,773 | +0.16(+0.25%) |
May 07, 2024 | 62.96 | 63.42 | 62.89 | 62.93 | 126,237 | +0.18(+0.28%) |
May 06, 2024 | 62.78 | 63.15 | 62.43 | 62.75 | 74,524 | +0.38(+0.60%) |
May 03, 2024 | 62.38 | 62.80 | 61.39 | 62.37 | 115,077 | +0.61(+1.00%) |
May 02, 2024 | 61.41 | 61.98 | 61.08 | 61.76 | 110,680 | +0.91(+1.50%) |
May 01, 2024 | 61.08 | 61.47 | 60.55 | 60.85 | 131,558 | +0.08(+0.13%) |
Apr 30, 2024 | 60.95 | 61.69 | 60.69 | 60.77 | 142,104 | -0.73(-1.19%) |
Apr 29, 2024 | 61.73 | 62.65 | 61.27 | 61.50 | 162,142 | +0.10(+0.16%) |
Apr 26, 2024 | 61.08 | 61.75 | 61.07 | 61.40 | 99,838 | +0.38(+0.62%) |
Apr 25, 2024 | 61.44 | 61.76 | 60.35 | 61.02 | 159,992 | -0.80(-1.30%) |
Apr 24, 2024 | 61.36 | 61.99 | 61.23 | 61.83 | 152,211 | +0.23(+0.37%) |
Apr 23, 2024 | 61.20 | 61.79 | 61.20 | 61.60 | 150,030 | +0.28(+0.45%) |
Apr 22, 2024 | 61.01 | 61.77 | 60.64 | 61.32 | 176,249 | +0.48(+0.78%) |
Apr 19, 2024 | 60.02 | 61.44 | 59.85 | 60.85 | 192,771 | +0.58(+0.95%) |
Apr 18, 2024 | 61.04 | 61.34 | 59.71 | 60.27 | 241,954 | -0.95(-1.55%) |
Apr 17, 2024 | 62.50 | 62.92 | 61.20 | 61.22 | 109,768 | -1.16(-1.86%) |
Apr 16, 2024 | 62.26 | 62.77 | 61.78 | 62.38 | 134,123 | -0.27(-0.43%) |
Apr 15, 2024 | 63.34 | 63.46 | 62.31 | 62.65 | 343,844 | -0.14(-0.22%) |
Apr 12, 2024 | 63.79 | 64.36 | 62.68 | 62.79 | 99,892 | -1.62(-2.51%) |
Apr 11, 2024 | 65.01 | 65.18 | 64.05 | 64.41 | 127,582 | -0.59(-0.90%) |
Apr 10, 2024 | 64.66 | 65.74 | 64.44 | 64.99 | 219,527 | -0.46(-0.70%) |
Apr 09, 2024 | 64.99 | 65.73 | 64.99 | 65.45 | 344,440 | +0.53(+0.81%) |
Apr 08, 2024 | 65.22 | 65.71 | 64.85 | 64.92 | 199,471 | +0.06(+0.09%) |
Apr 05, 2024 | 66.10 | 66.23 | 64.75 | 64.86 | 358,016 | -1.48(-2.23%) |
Apr 04, 2024 | 68.78 | 68.94 | 66.28 | 66.34 | 212,919 | -1.83(-2.69%) |
Apr 03, 2024 | 67.70 | 68.71 | 67.70 | 68.17 | 168,457 | +0.25(+0.36%) |
Apr 02, 2024 | 67.30 | 68.02 | 67.00 | 67.93 | 190,012 | +0.21(+0.31%) |