Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 56.68 | 56.75 | 56.24 | 56.59 | 900,531 | -0.05(-0.09%) |
Mar 28, 2024 | 56.46 | 56.74 | 56.71 | 56.64 | 835,617 | +0.44(+0.78%) |
Mar 27, 2024 | 55.68 | 56.40 | 55.68 | 56.20 | 777,741 | +0.67(+1.21%) |
Mar 26, 2024 | 55.77 | 55.77 | 55.43 | 55.53 | 846,371 | -0.08(-0.14%) |
Mar 25, 2024 | 55.67 | 55.97 | 55.58 | 55.61 | 962,317 | +0.26(+0.47%) |
Mar 22, 2024 | 56.19 | 56.19 | 55.19 | 55.35 | 791,876 | -0.53(-0.94%) |
Mar 21, 2024 | 56.04 | 56.27 | 55.76 | 55.87 | 600,941 | -0.02(-0.04%) |
Mar 20, 2024 | 54.98 | 55.97 | 54.73 | 55.89 | 653,964 | +0.68(+1.24%) |
Mar 19, 2024 | 55.48 | 55.78 | 55.04 | 55.21 | 853,989 | -0.19(-0.34%) |
Mar 18, 2024 | 55.85 | 56.21 | 55.32 | 55.40 | 924,798 | -0.75(-1.34%) |
Mar 15, 2024 | 54.34 | 56.23 | 54.34 | 56.15 | 2,363,140 | +1.39(+2.53%) |
Mar 14, 2024 | 55.86 | 56.01 | 54.50 | 54.76 | 1,350,538 | -1.01(-1.81%) |
Mar 13, 2024 | 56.72 | 57.12 | 55.64 | 55.77 | 1,243,237 | -0.96(-1.70%) |
Mar 12, 2024 | 57.51 | 57.51 | 56.61 | 56.74 | 1,089,882 | -0.96(-1.67%) |
Mar 11, 2024 | 57.16 | 57.80 | 56.95 | 57.70 | 913,085 | +0.56(+0.97%) |
Mar 08, 2024 | 57.19 | 57.63 | 56.99 | 57.14 | 1,366,786 | +0.44(+0.77%) |
Mar 07, 2024 | 56.92 | 56.94 | 56.08 | 56.71 | 1,254,406 | -0.08(-0.14%) |
Mar 06, 2024 | 56.84 | 57.14 | 56.31 | 56.79 | 1,331,042 | +0.16(+0.28%) |
Mar 05, 2024 | 56.66 | 57.00 | 56.33 | 56.63 | 1,165,452 | -0.14(-0.24%) |
Mar 04, 2024 | 56.16 | 57.10 | 56.02 | 56.77 | 1,492,900 | +0.68(+1.22%) |
Mar 01, 2024 | 54.54 | 56.19 | 53.82 | 56.08 | 2,549,230 | +1.60(+2.93%) |
Feb 29, 2024 | 55.20 | 55.49 | 54.48 | 54.49 | 1,756,108 | -0.36(-0.65%) |
Feb 28, 2024 | 55.01 | 55.48 | 54.73 | 54.84 | 934,495 | -0.45(-0.81%) |
Feb 27, 2024 | 56.04 | 56.22 | 55.23 | 55.29 | 1,301,127 | -0.38(-0.69%) |
Feb 26, 2024 | 56.62 | 56.75 | 55.67 | 55.68 | 772,025 | -1.10(-1.93%) |
Feb 23, 2024 | 56.32 | 57.21 | 56.18 | 56.77 | 718,730 | +0.46(+0.82%) |
Feb 22, 2024 | 56.41 | 56.54 | 55.74 | 56.31 | 769,647 | -0.07(-0.12%) |
Feb 21, 2024 | 55.87 | 56.44 | 55.52 | 56.38 | 1,142,110 | +0.83(+1.49%) |
Feb 20, 2024 | 56.31 | 56.57 | 55.38 | 55.55 | 1,217,629 | -0.75(-1.33%) |
Feb 16, 2024 | 56.27 | 56.89 | 56.01 | 56.30 | 960,612 | -0.31(-0.54%) |
Feb 15, 2024 | 55.97 | 57.00 | 55.67 | 56.60 | 1,052,699 | +1.13(+2.03%) |
Feb 14, 2024 | 55.95 | 56.76 | 54.82 | 55.48 | 2,154,719 | -1.10(-1.94%) |
Feb 13, 2024 | 56.52 | 57.01 | 55.76 | 56.57 | 1,428,815 | -0.83(-1.44%) |
Feb 12, 2024 | 56.93 | 57.66 | 56.87 | 57.40 | 1,618,392 | +0.61(+1.08%) |
Feb 09, 2024 | 57.28 | 57.49 | 56.55 | 56.79 | 1,045,064 | -0.43(-0.76%) |
Feb 08, 2024 | 57.25 | 57.76 | 57.14 | 57.23 | 719,218 | -0.16(-0.28%) |
Feb 07, 2024 | 57.48 | 57.77 | 57.10 | 57.38 | 699,446 | -0.12(-0.21%) |
Feb 06, 2024 | 56.93 | 57.65 | 56.85 | 57.50 | 678,427 | +0.50(+0.88%) |
Feb 05, 2024 | 58.00 | 58.00 | 56.87 | 57.00 | 798,782 | -1.62(-2.76%) |
Feb 02, 2024 | 59.94 | 59.98 | 58.22 | 58.62 | 962,129 | -1.81(-2.99%) |
Feb 01, 2024 | 58.85 | 60.47 | 58.53 | 60.42 | 925,966 | +1.58(+2.68%) |
Jan 31, 2024 | 59.32 | 59.83 | 58.66 | 58.85 | 826,472 | -0.29(-0.48%) |
Jan 30, 2024 | 59.43 | 59.59 | 58.66 | 59.13 | 562,135 | -0.35(-0.59%) |
Jan 29, 2024 | 58.49 | 59.56 | 58.36 | 59.48 | 1,275,566 | +1.01(+1.73%) |
Jan 26, 2024 | 58.79 | 58.96 | 58.20 | 58.47 | 430,368 | -0.20(-0.34%) |
Jan 25, 2024 | 58.60 | 58.90 | 58.21 | 58.66 | 1,063,528 | +0.56(+0.96%) |
Jan 24, 2024 | 60.13 | 60.13 | 58.02 | 58.10 | 1,385,031 | -1.41(-2.36%) |
Jan 23, 2024 | 60.38 | 60.61 | 59.15 | 59.51 | 824,631 | -0.62(-1.03%) |
Jan 22, 2024 | 60.95 | 61.32 | 59.75 | 60.13 | 2,093,461 | +0.07(+0.11%) |
Jan 19, 2024 | 59.90 | 60.50 | 59.41 | 60.06 | 811,426 | +0.28(+0.46%) |
Jan 18, 2024 | 60.17 | 60.24 | 59.49 | 59.78 | 960,225 | -0.55(-0.91%) |
Jan 17, 2024 | 60.56 | 61.25 | 59.85 | 60.34 | 828,313 | -1.00(-1.63%) |
Jan 16, 2024 | 61.53 | 61.94 | 61.10 | 61.34 | 608,067 | -0.46(-0.75%) |
Jan 12, 2024 | 62.10 | 62.34 | 61.49 | 61.80 | 448,162 | +0.24(+0.38%) |
Jan 11, 2024 | 61.52 | 61.68 | 60.75 | 61.56 | 1,114,504 | +0.15(+0.24%) |
Jan 10, 2024 | 62.61 | 62.67 | 61.35 | 61.42 | 957,564 | -1.06(-1.70%) |
Jan 09, 2024 | 62.20 | 62.58 | 61.94 | 62.48 | 1,534,349 | -0.16(-0.25%) |
Jan 08, 2024 | 62.22 | 62.85 | 62.03 | 62.64 | 1,033,905 | +0.56(+0.90%) |
Jan 05, 2024 | 61.58 | 62.28 | 61.27 | 62.08 | 1,121,286 | +0.18(+0.29%) |
Jan 04, 2024 | 61.42 | 62.32 | 61.16 | 61.90 | 1,342,550 | +0.43(+0.70%) |
Jan 03, 2024 | 62.07 | 62.14 | 61.19 | 61.47 | 1,687,974 | -0.97(-1.56%) |