Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 60.87 | 61.34 | 59.34 | 60.33 | 1,445,642 | -0.20(-0.33%) |
Jun 27, 2024 | 59.17 | 60.75 | 59.17 | 60.53 | 483,506 | +1.70(+2.89%) |
Jun 26, 2024 | 58.39 | 59.14 | 58.38 | 58.83 | 341,260 | +0.03(+0.05%) |
Jun 25, 2024 | 58.04 | 58.83 | 57.64 | 58.80 | 328,128 | +0.81(+1.40%) |
Jun 24, 2024 | 57.07 | 58.32 | 57.07 | 57.99 | 460,225 | +0.83(+1.45%) |
Jun 21, 2024 | 56.32 | 57.20 | 55.97 | 57.16 | 1,347,309 | +0.45(+0.79%) |
Jun 20, 2024 | 58.09 | 58.14 | 56.39 | 56.71 | 730,116 | -1.16(-2.00%) |
Jun 18, 2024 | 57.93 | 58.47 | 57.50 | 57.87 | 691,259 | -0.09(-0.16%) |
Jun 17, 2024 | 57.26 | 58.19 | 56.57 | 57.96 | 571,098 | +0.33(+0.57%) |
Jun 14, 2024 | 57.38 | 58.33 | 57.08 | 57.63 | 442,137 | -0.44(-0.76%) |
Jun 13, 2024 | 60.10 | 60.10 | 57.96 | 58.07 | 450,632 | -2.23(-3.70%) |
Jun 12, 2024 | 61.30 | 61.74 | 60.11 | 60.30 | 605,305 | +0.92(+1.55%) |
Jun 11, 2024 | 60.26 | 60.57 | 59.25 | 59.38 | 542,414 | -1.65(-2.70%) |
Jun 10, 2024 | 60.51 | 61.76 | 60.40 | 61.03 | 448,021 | -0.11(-0.18%) |
Jun 07, 2024 | 61.04 | 61.85 | 60.88 | 61.14 | 530,488 | -0.42(-0.68%) |
Jun 06, 2024 | 60.88 | 62.04 | 60.59 | 61.56 | 480,699 | +0.49(+0.80%) |
Jun 05, 2024 | 60.86 | 61.45 | 60.09 | 61.07 | 376,090 | +0.93(+1.55%) |
Jun 04, 2024 | 60.29 | 61.05 | 60.07 | 60.14 | 361,621 | -0.50(-0.82%) |
Jun 03, 2024 | 60.77 | 61.05 | 59.81 | 60.64 | 375,354 | -0.18(-0.30%) |
May 31, 2024 | 61.39 | 61.39 | 58.91 | 60.82 | 895,212 | -0.23(-0.38%) |
May 30, 2024 | 62.29 | 62.39 | 60.74 | 61.05 | 479,115 | -1.46(-2.34%) |
May 29, 2024 | 61.36 | 62.64 | 61.36 | 62.51 | 451,133 | +0.17(+0.27%) |
May 28, 2024 | 62.59 | 63.17 | 62.10 | 62.34 | 491,819 | +0.07(+0.11%) |
May 24, 2024 | 61.71 | 62.46 | 61.48 | 62.27 | 250,098 | +0.78(+1.27%) |
May 23, 2024 | 62.24 | 62.24 | 60.71 | 61.49 | 394,268 | -0.17(-0.28%) |
May 22, 2024 | 63.47 | 63.80 | 61.28 | 61.66 | 509,424 | -1.87(-2.94%) |
May 21, 2024 | 63.24 | 63.71 | 62.97 | 63.53 | 407,349 | -0.39(-0.61%) |
May 20, 2024 | 63.30 | 64.17 | 62.93 | 63.92 | 500,488 | +0.61(+0.96%) |
May 17, 2024 | 61.54 | 63.35 | 61.37 | 63.31 | 574,176 | +2.06(+3.36%) |
May 16, 2024 | 61.52 | 62.04 | 61.01 | 61.25 | 347,919 | -0.66(-1.07%) |
May 15, 2024 | 62.48 | 62.65 | 61.65 | 61.91 | 762,480 | +0.46(+0.75%) |
May 14, 2024 | 61.79 | 62.95 | 61.38 | 61.45 | 406,646 | -0.04(-0.07%) |
May 13, 2024 | 62.96 | 63.11 | 61.46 | 61.49 | 451,308 | -0.77(-1.24%) |
May 10, 2024 | 63.08 | 63.50 | 62.19 | 62.26 | 388,119 | -0.61(-0.97%) |
May 09, 2024 | 62.40 | 63.28 | 62.06 | 62.87 | 437,617 | +0.53(+0.85%) |
May 08, 2024 | 61.90 | 62.52 | 61.54 | 62.34 | 477,807 | +0.01(+0.02%) |
May 07, 2024 | 61.40 | 63.06 | 61.32 | 62.33 | 1,036,872 | +0.81(+1.32%) |
May 06, 2024 | 60.83 | 61.84 | 60.37 | 61.52 | 1,054,446 | +1.16(+1.92%) |
May 03, 2024 | 60.96 | 60.98 | 59.34 | 60.36 | 1,212,357 | +0.78(+1.31%) |
May 02, 2024 | 55.62 | 59.64 | 54.04 | 59.58 | 2,198,441 | +7.85(+15.17%) |
May 01, 2024 | 51.65 | 52.82 | 50.91 | 51.73 | 958,655 | +0.34(+0.66%) |
Apr 30, 2024 | 52.14 | 52.57 | 51.30 | 51.39 | 749,071 | -1.10(-2.10%) |
Apr 29, 2024 | 53.61 | 53.74 | 52.46 | 52.49 | 594,898 | -0.79(-1.48%) |
Apr 26, 2024 | 53.41 | 53.86 | 52.55 | 53.28 | 316,768 | +0.39(+0.74%) |
Apr 25, 2024 | 52.54 | 52.98 | 51.79 | 52.89 | 323,837 | -0.89(-1.65%) |
Apr 24, 2024 | 53.93 | 54.50 | 52.96 | 53.78 | 624,597 | +0.39(+0.73%) |
Apr 23, 2024 | 52.00 | 53.61 | 51.95 | 53.39 | 552,615 | +1.64(+3.17%) |
Apr 22, 2024 | 50.44 | 51.80 | 50.04 | 51.75 | 408,860 | +1.75(+3.50%) |
Apr 19, 2024 | 49.93 | 50.90 | 49.56 | 50.00 | 339,470 | +0.19(+0.38%) |
Apr 18, 2024 | 50.07 | 50.86 | 49.64 | 49.81 | 354,829 | -0.28(-0.56%) |
Apr 17, 2024 | 50.93 | 51.04 | 50.08 | 50.09 | 463,946 | -0.45(-0.89%) |
Apr 16, 2024 | 50.03 | 51.03 | 49.88 | 50.54 | 542,418 | +0.17(+0.34%) |
Apr 15, 2024 | 51.92 | 51.99 | 49.95 | 50.37 | 423,955 | -1.19(-2.31%) |
Apr 12, 2024 | 52.62 | 52.89 | 51.05 | 51.56 | 461,115 | -1.95(-3.64%) |
Apr 11, 2024 | 52.38 | 53.78 | 51.92 | 53.51 | 615,185 | +1.61(+3.10%) |
Apr 10, 2024 | 51.94 | 52.94 | 51.28 | 51.90 | 614,272 | -1.89(-3.51%) |
Apr 09, 2024 | 53.67 | 53.96 | 52.98 | 53.79 | 631,550 | +0.36(+0.67%) |
Apr 08, 2024 | 53.00 | 53.76 | 52.58 | 53.43 | 550,297 | +0.97(+1.85%) |
Apr 05, 2024 | 51.17 | 52.92 | 51.06 | 52.46 | 750,891 | +1.29(+2.52%) |
Apr 04, 2024 | 53.38 | 53.63 | 51.05 | 51.17 | 866,906 | -0.74(-1.43%) |
Apr 03, 2024 | 50.22 | 52.10 | 50.22 | 51.91 | 587,240 | +1.27(+2.51%) |
Apr 02, 2024 | 49.65 | 50.75 | 49.28 | 50.64 | 473,217 | +0.06(+0.12%) |