Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 59.59 | 60.05 | 59.11 | 59.26 | 6,990,077 | -0.60(-1.00%) |
Jun 06, 2024 | 59.53 | 59.89 | 59.30 | 59.86 | 5,042,761 | +0.24(+0.40%) |
Jun 05, 2024 | 59.93 | 59.93 | 59.23 | 59.62 | 4,918,828 | -0.05(-0.08%) |
Jun 04, 2024 | 59.79 | 59.79 | 59.70 | 59.67 | 6,933,581 | -0.68(-1.12%) |
Jun 03, 2024 | 61.99 | 62.01 | 59.97 | 60.35 | 7,586,205 | -1.92(-3.09%) |
May 31, 2024 | 61.10 | 62.36 | 61.10 | 62.27 | 8,006,528 | +1.29(+2.11%) |
May 30, 2024 | 60.76 | 61.32 | 60.69 | 60.98 | 3,800,739 | +0.09(+0.15%) |
May 29, 2024 | 61.83 | 61.83 | 60.54 | 60.89 | 6,736,724 | -1.09(-1.75%) |
May 28, 2024 | 62.06 | 62.62 | 61.61 | 61.98 | 6,289,324 | +0.26(+0.42%) |
May 24, 2024 | 61.97 | 62.25 | 61.52 | 61.72 | 4,633,834 | -0.01(-0.02%) |
May 23, 2024 | 62.64 | 62.87 | 61.44 | 61.73 | 6,631,804 | -0.70(-1.12%) |
May 22, 2024 | 62.87 | 62.94 | 61.96 | 62.43 | 5,766,078 | -0.69(-1.09%) |
May 21, 2024 | 63.19 | 63.83 | 62.95 | 63.12 | 4,102,367 | -0.22(-0.35%) |
May 20, 2024 | 63.42 | 63.51 | 62.77 | 63.33 | 4,856,756 | +0.16(+0.25%) |
May 17, 2024 | 62.75 | 63.31 | 62.43 | 63.18 | 6,627,116 | +0.55(+0.88%) |
May 16, 2024 | 63.14 | 63.33 | 62.48 | 62.63 | 5,332,362 | -0.52(-0.82%) |
May 15, 2024 | 62.67 | 63.31 | 61.79 | 63.15 | 6,433,102 | +0.32(+0.51%) |
May 14, 2024 | 62.66 | 63.06 | 62.44 | 62.83 | 4,726,808 | +0.15(+0.24%) |
May 13, 2024 | 63.53 | 63.68 | 62.27 | 62.68 | 6,441,944 | -0.66(-1.04%) |
May 10, 2024 | 64.24 | 64.46 | 63.21 | 63.33 | 6,564,651 | -0.67(-1.04%) |
May 09, 2024 | 63.54 | 64.32 | 63.36 | 64.00 | 4,998,311 | +0.56(+0.88%) |
May 08, 2024 | 63.70 | 64.43 | 63.21 | 63.44 | 9,111,129 | -1.38(-2.14%) |
May 07, 2024 | 64.69 | 65.21 | 64.63 | 64.83 | 6,281,938 | +0.05(+0.08%) |
May 06, 2024 | 64.57 | 65.54 | 64.56 | 64.78 | 8,411,299 | +0.63(+0.98%) |
May 03, 2024 | 64.56 | 64.67 | 63.42 | 64.15 | 6,796,677 | -0.27(-0.42%) |
May 02, 2024 | 64.53 | 65.14 | 63.88 | 64.42 | 5,522,853 | +0.21(+0.33%) |
May 01, 2024 | 65.44 | 65.75 | 63.45 | 64.21 | 8,693,759 | -1.68(-2.56%) |
Apr 30, 2024 | 67.92 | 67.92 | 65.87 | 65.90 | 7,413,080 | -2.08(-3.06%) |
Apr 29, 2024 | 67.11 | 68.18 | 67.10 | 67.98 | 5,455,629 | +0.45(+0.66%) |
Apr 26, 2024 | 67.69 | 67.76 | 66.68 | 67.53 | 5,447,024 | -0.10(-0.15%) |
Apr 25, 2024 | 66.99 | 67.77 | 66.74 | 67.63 | 5,334,310 | +0.55(+0.82%) |
Apr 24, 2024 | 66.85 | 67.27 | 66.50 | 67.08 | 5,304,146 | -0.06(-0.09%) |
Apr 23, 2024 | 66.38 | 67.25 | 66.16 | 67.14 | 5,404,789 | +0.39(+0.58%) |
Apr 22, 2024 | 65.87 | 67.33 | 65.64 | 66.75 | 6,296,775 | +0.37(+0.56%) |
Apr 19, 2024 | 65.93 | 67.37 | 65.88 | 66.38 | 9,830,917 | +0.59(+0.89%) |
Apr 18, 2024 | 65.84 | 66.13 | 65.40 | 65.80 | 7,041,019 | +0.06(+0.09%) |
Apr 17, 2024 | 66.44 | 66.81 | 65.27 | 65.74 | 7,078,734 | -0.84(-1.26%) |
Apr 16, 2024 | 67.60 | 67.80 | 65.39 | 66.57 | 12,490,226 | -1.51(-2.22%) |
Apr 15, 2024 | 68.98 | 69.18 | 68.00 | 68.09 | 9,281,139 | -0.67(-0.97%) |
Apr 12, 2024 | 69.68 | 70.92 | 68.47 | 68.75 | 14,754,103 | -0.25(-0.36%) |
Apr 11, 2024 | 69.19 | 69.24 | 68.08 | 69.00 | 7,102,256 | +0.32(+0.46%) |
Apr 10, 2024 | 68.01 | 69.24 | 67.91 | 68.69 | 8,161,760 | +0.39(+0.57%) |
Apr 09, 2024 | 68.74 | 68.92 | 67.82 | 68.30 | 4,849,854 | -0.18(-0.26%) |
Apr 08, 2024 | 68.74 | 68.94 | 67.70 | 68.48 | 7,856,811 | -0.52(-0.75%) |
Apr 05, 2024 | 67.75 | 69.32 | 67.31 | 68.99 | 12,411,270 | +1.61(+2.40%) |
Apr 04, 2024 | 67.46 | 67.89 | 66.97 | 67.38 | 7,498,182 | -0.08(-0.12%) |
Apr 03, 2024 | 67.34 | 67.63 | 66.80 | 67.46 | 8,533,694 | +0.45(+0.67%) |
Apr 02, 2024 | 66.48 | 67.93 | 66.24 | 67.01 | 11,746,463 | +0.88(+1.33%) |