Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 59.26 | 59.63 | 58.69 | 59.25 | 173,550 | -0.16(-0.27%) |
Jun 25, 2024 | 60.71 | 60.78 | 58.32 | 59.41 | 163,821 | -1.35(-2.22%) |
Jun 24, 2024 | 60.73 | 61.26 | 60.13 | 60.76 | 134,688 | +0.34(+0.56%) |
Jun 21, 2024 | 60.69 | 61.02 | 59.80 | 60.42 | 494,682 | -0.32(-0.53%) |
Jun 20, 2024 | 61.43 | 62.24 | 60.65 | 60.74 | 144,790 | -1.08(-1.75%) |
Jun 18, 2024 | 61.84 | 61.97 | 61.24 | 61.82 | 101,180 | -0.21(-0.34%) |
Jun 17, 2024 | 61.54 | 62.03 | 61.10 | 62.03 | 124,659 | +0.23(+0.37%) |
Jun 14, 2024 | 61.66 | 62.25 | 61.02 | 61.80 | 88,679 | -0.60(-0.96%) |
Jun 13, 2024 | 62.54 | 62.61 | 62.04 | 62.40 | 91,005 | -0.58(-0.92%) |
Jun 12, 2024 | 62.99 | 64.47 | 62.95 | 62.98 | 137,770 | +1.31(+2.12%) |
Jun 11, 2024 | 61.65 | 62.31 | 61.28 | 61.67 | 111,115 | -0.24(-0.39%) |
Jun 10, 2024 | 61.33 | 62.20 | 60.80 | 61.91 | 120,214 | +0.32(+0.52%) |
Jun 07, 2024 | 61.26 | 61.89 | 61.26 | 61.59 | 124,756 | -0.31(-0.50%) |
Jun 06, 2024 | 62.63 | 63.07 | 61.84 | 61.90 | 116,708 | -1.06(-1.68%) |
Jun 05, 2024 | 62.21 | 63.30 | 61.67 | 62.96 | 134,018 | +1.20(+1.94%) |
Jun 04, 2024 | 63.23 | 64.22 | 61.31 | 61.76 | 251,052 | -1.57(-2.48%) |
Jun 03, 2024 | 65.60 | 67.48 | 63.00 | 63.33 | 104,916 | -1.64(-2.52%) |
May 31, 2024 | 65.31 | 65.89 | 63.88 | 64.97 | 124,118 | -0.39(-0.60%) |
May 30, 2024 | 65.53 | 65.96 | 65.00 | 65.36 | 155,675 | +0.36(+0.55%) |
May 29, 2024 | 65.12 | 65.47 | 64.62 | 65.00 | 100,921 | -0.67(-1.03%) |
May 28, 2024 | 67.15 | 67.39 | 65.42 | 65.67 | 157,794 | -1.36(-2.02%) |
May 24, 2024 | 66.20 | 67.14 | 65.97 | 67.03 | 89,781 | +1.23(+1.87%) |
May 23, 2024 | 65.32 | 66.10 | 64.74 | 65.80 | 201,118 | +0.46(+0.70%) |
May 22, 2024 | 66.05 | 66.43 | 65.31 | 65.34 | 109,454 | -0.71(-1.07%) |
May 21, 2024 | 65.50 | 66.09 | 65.40 | 66.05 | 110,662 | +0.05(+0.08%) |
May 20, 2024 | 66.49 | 67.18 | 65.90 | 66.00 | 83,803 | -0.29(-0.44%) |
May 17, 2024 | 65.91 | 66.29 | 65.44 | 66.29 | 103,827 | +0.76(+1.16%) |
May 16, 2024 | 66.81 | 66.83 | 65.42 | 65.53 | 107,604 | -1.28(-1.91%) |
May 15, 2024 | 66.69 | 67.66 | 66.30 | 66.81 | 127,420 | +0.58(+0.87%) |
May 14, 2024 | 66.14 | 66.31 | 65.71 | 66.23 | 79,428 | +0.48(+0.73%) |
May 13, 2024 | 66.75 | 66.80 | 65.53 | 65.75 | 254,172 | -0.88(-1.32%) |
May 10, 2024 | 65.97 | 66.75 | 65.55 | 66.63 | 172,347 | +1.02(+1.55%) |
May 09, 2024 | 65.77 | 65.81 | 64.85 | 65.61 | 160,918 | +0.03(+0.05%) |
May 08, 2024 | 64.70 | 65.73 | 64.68 | 65.58 | 109,998 | +0.91(+1.40%) |
May 07, 2024 | 64.41 | 64.98 | 64.29 | 64.68 | 87,799 | +0.27(+0.42%) |
May 06, 2024 | 63.94 | 64.89 | 63.94 | 64.41 | 174,836 | +1.11(+1.75%) |
May 03, 2024 | 63.76 | 64.06 | 62.92 | 63.30 | 179,255 | -0.05(-0.08%) |
May 02, 2024 | 62.70 | 63.70 | 62.16 | 63.35 | 290,344 | +1.06(+1.70%) |
May 01, 2024 | 61.60 | 63.92 | 61.56 | 62.30 | 308,638 | +0.75(+1.21%) |
Apr 30, 2024 | 61.80 | 62.08 | 61.29 | 61.55 | 246,448 | -0.55(-0.88%) |
Apr 29, 2024 | 61.82 | 62.32 | 61.61 | 62.10 | 408,700 | +0.28(+0.45%) |
Apr 26, 2024 | 61.26 | 62.12 | 60.78 | 61.82 | 116,633 | +0.73(+1.19%) |
Apr 25, 2024 | 61.31 | 61.53 | 60.27 | 61.09 | 148,508 | -0.94(-1.51%) |
Apr 24, 2024 | 60.92 | 62.22 | 60.67 | 62.03 | 186,451 | +0.62(+1.01%) |
Apr 23, 2024 | 57.96 | 62.20 | 57.29 | 61.41 | 305,311 | +4.10(+7.16%) |
Apr 22, 2024 | 57.87 | 58.26 | 57.11 | 57.30 | 232,364 | -0.43(-0.74%) |
Apr 19, 2024 | 58.87 | 59.43 | 57.69 | 57.73 | 226,824 | -1.88(-3.16%) |
Apr 18, 2024 | 59.28 | 62.75 | 58.52 | 59.62 | 288,952 | +3.91(+7.01%) |
Apr 17, 2024 | 56.57 | 56.59 | 55.05 | 55.71 | 154,841 | -0.28(-0.50%) |
Apr 16, 2024 | 56.01 | 56.35 | 55.36 | 55.99 | 117,244 | -0.24(-0.43%) |
Apr 15, 2024 | 57.17 | 57.47 | 55.86 | 56.23 | 106,420 | -0.55(-0.97%) |
Apr 12, 2024 | 57.44 | 57.53 | 56.62 | 56.78 | 80,080 | -0.85(-1.47%) |
Apr 11, 2024 | 56.93 | 57.92 | 56.93 | 57.62 | 69,971 | +0.71(+1.24%) |
Apr 10, 2024 | 57.60 | 58.30 | 56.60 | 56.92 | 113,057 | -1.71(-2.92%) |
Apr 09, 2024 | 59.41 | 59.63 | 58.33 | 58.63 | 83,980 | -0.78(-1.31%) |
Apr 08, 2024 | 59.07 | 59.44 | 58.86 | 59.41 | 64,628 | +0.36(+0.61%) |
Apr 05, 2024 | 58.01 | 59.29 | 58.01 | 59.05 | 132,991 | +0.84(+1.44%) |
Apr 04, 2024 | 59.52 | 59.70 | 57.90 | 58.21 | 85,681 | -0.70(-1.18%) |
Apr 03, 2024 | 57.83 | 58.93 | 57.83 | 58.91 | 70,464 | +1.07(+1.84%) |
Apr 02, 2024 | 58.12 | 58.20 | 56.67 | 57.84 | 139,953 | -0.61(-1.04%) |