Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 61.10 | 63.03 | 61.10 | 62.52 | 1,649,517 | +1.89(+3.12%) |
Jun 27, 2024 | 60.10 | 61.17 | 59.93 | 60.63 | 697,554 | +0.16(+0.26%) |
Jun 26, 2024 | 59.42 | 60.55 | 59.37 | 60.47 | 481,976 | +0.46(+0.76%) |
Jun 25, 2024 | 60.26 | 60.73 | 59.91 | 60.01 | 567,063 | -0.75(-1.23%) |
Jun 24, 2024 | 59.41 | 61.70 | 59.21 | 60.76 | 929,708 | +2.04(+3.47%) |
Jun 21, 2024 | 58.96 | 59.36 | 58.26 | 58.72 | 1,277,962 | -0.68(-1.14%) |
Jun 20, 2024 | 59.00 | 59.58 | 58.63 | 59.39 | 591,741 | +0.20(+0.34%) |
Jun 18, 2024 | 58.91 | 59.32 | 58.61 | 59.19 | 612,019 | -0.23(-0.39%) |
Jun 17, 2024 | 58.38 | 59.44 | 57.48 | 59.42 | 833,365 | +1.13(+1.95%) |
Jun 14, 2024 | 59.12 | 59.95 | 58.23 | 58.29 | 917,490 | -2.01(-3.33%) |
Jun 13, 2024 | 60.48 | 60.87 | 59.92 | 60.30 | 631,111 | -0.47(-0.77%) |
Jun 12, 2024 | 59.13 | 61.93 | 59.13 | 60.77 | 1,774,676 | +3.70(+6.49%) |
Jun 11, 2024 | 57.14 | 57.55 | 56.43 | 57.06 | 1,164,919 | -0.58(-1.00%) |
Jun 10, 2024 | 57.72 | 58.19 | 57.25 | 57.64 | 799,292 | -0.85(-1.45%) |
Jun 07, 2024 | 57.76 | 59.21 | 57.47 | 58.49 | 664,533 | -0.19(-0.32%) |
Jun 06, 2024 | 59.36 | 60.01 | 58.54 | 58.68 | 503,033 | -0.41(-0.69%) |
Jun 05, 2024 | 60.46 | 60.46 | 59.06 | 59.08 | 928,654 | -0.27(-0.45%) |
Jun 04, 2024 | 59.95 | 60.38 | 58.59 | 59.35 | 844,763 | -1.61(-2.64%) |
Jun 03, 2024 | 63.17 | 63.20 | 60.35 | 60.97 | 976,155 | -1.76(-2.81%) |
May 31, 2024 | 62.11 | 62.94 | 61.90 | 62.73 | 842,124 | +0.97(+1.56%) |
May 30, 2024 | 62.18 | 62.53 | 61.55 | 61.76 | 511,454 | +0.66(+1.07%) |
May 29, 2024 | 61.39 | 61.70 | 60.39 | 61.11 | 677,816 | -1.66(-2.65%) |
May 28, 2024 | 62.86 | 63.17 | 62.03 | 62.77 | 750,379 | +0.11(+0.17%) |
May 24, 2024 | 62.50 | 62.84 | 62.10 | 62.66 | 593,435 | +0.46(+0.74%) |
May 23, 2024 | 64.59 | 64.59 | 61.98 | 62.20 | 848,679 | -1.85(-2.89%) |
May 22, 2024 | 64.10 | 64.75 | 63.48 | 64.05 | 582,904 | -0.33(-0.51%) |
May 21, 2024 | 63.91 | 65.00 | 63.88 | 64.38 | 858,974 | +0.31(+0.48%) |
May 20, 2024 | 64.70 | 65.47 | 63.92 | 64.07 | 729,617 | -0.58(-0.89%) |
May 17, 2024 | 64.49 | 65.05 | 64.13 | 64.65 | 534,643 | +0.51(+0.79%) |
May 16, 2024 | 64.34 | 65.07 | 63.48 | 64.14 | 666,271 | -0.34(-0.52%) |
May 15, 2024 | 64.44 | 65.33 | 63.69 | 64.48 | 861,003 | +1.19(+1.89%) |
May 14, 2024 | 63.36 | 63.36 | 62.35 | 63.28 | 608,716 | +0.85(+1.36%) |
May 13, 2024 | 63.59 | 64.12 | 62.37 | 62.43 | 709,254 | -0.64(-1.02%) |
May 10, 2024 | 63.32 | 63.49 | 62.11 | 63.08 | 743,282 | +0.05(+0.08%) |
May 09, 2024 | 62.09 | 63.16 | 61.64 | 63.03 | 724,002 | +0.71(+1.14%) |
May 08, 2024 | 60.76 | 62.38 | 60.76 | 62.31 | 575,787 | +0.80(+1.30%) |
May 07, 2024 | 62.01 | 62.75 | 61.42 | 61.51 | 587,610 | -0.26(-0.42%) |
May 06, 2024 | 61.36 | 62.98 | 61.09 | 61.77 | 1,189,363 | +1.13(+1.86%) |
May 03, 2024 | 61.16 | 62.14 | 60.28 | 60.64 | 1,078,110 | +1.32(+2.22%) |
May 02, 2024 | 59.12 | 59.36 | 58.16 | 59.33 | 774,130 | +1.18(+2.02%) |
May 01, 2024 | 56.93 | 59.98 | 56.17 | 58.15 | 1,140,408 | +1.92(+3.41%) |
Apr 30, 2024 | 57.11 | 58.05 | 56.20 | 56.23 | 855,859 | -1.26(-2.19%) |
Apr 29, 2024 | 58.30 | 58.56 | 57.44 | 57.49 | 757,287 | -0.57(-0.99%) |
Apr 26, 2024 | 57.95 | 58.87 | 57.70 | 58.06 | 693,158 | +0.05(+0.09%) |
Apr 25, 2024 | 57.90 | 58.39 | 57.09 | 58.01 | 630,593 | -0.73(-1.25%) |
Apr 24, 2024 | 58.39 | 59.79 | 57.99 | 58.74 | 624,644 | -0.45(-0.75%) |
Apr 23, 2024 | 58.11 | 59.93 | 57.56 | 59.19 | 1,053,681 | +1.14(+1.96%) |
Apr 22, 2024 | 56.61 | 58.58 | 56.61 | 58.05 | 1,480,181 | +1.22(+2.14%) |
Apr 19, 2024 | 53.62 | 58.36 | 53.18 | 56.83 | 4,071,698 | +1.68(+3.05%) |
Apr 18, 2024 | 54.91 | 55.89 | 54.57 | 55.15 | 1,050,861 | +0.25(+0.45%) |
Apr 17, 2024 | 55.77 | 56.37 | 54.30 | 54.90 | 754,490 | +0.21(+0.38%) |
Apr 16, 2024 | 54.98 | 55.18 | 53.92 | 54.70 | 750,565 | -0.87(-1.57%) |
Apr 15, 2024 | 56.52 | 57.39 | 54.67 | 55.57 | 1,116,483 | -0.50(-0.90%) |
Apr 12, 2024 | 55.96 | 56.90 | 55.60 | 56.07 | 894,337 | -0.77(-1.36%) |
Apr 11, 2024 | 56.73 | 57.51 | 56.21 | 56.84 | 885,389 | +0.13(+0.23%) |
Apr 10, 2024 | 58.75 | 58.84 | 56.41 | 56.71 | 1,325,787 | -3.51(-5.83%) |
Apr 09, 2024 | 60.75 | 61.13 | 59.51 | 60.23 | 1,040,657 | -0.44(-0.72%) |
Apr 08, 2024 | 58.97 | 60.86 | 58.94 | 60.66 | 930,110 | +1.55(+2.63%) |
Apr 05, 2024 | 58.91 | 59.83 | 58.79 | 59.11 | 718,847 | -0.45(-0.75%) |
Apr 04, 2024 | 61.62 | 61.90 | 59.26 | 59.55 | 958,464 | -0.60(-1.00%) |
Apr 03, 2024 | 60.25 | 60.97 | 59.79 | 60.16 | 591,969 | -0.40(-0.65%) |
Apr 02, 2024 | 61.06 | 61.06 | 60.09 | 60.55 | 998,126 | -1.25(-2.02%) |