Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 62.60 | 62.68 | 62.55 | 62.62 | 2,264 | -0.05(-0.08%) |
Jun 26, 2024 | 62.43 | 62.68 | 62.43 | 62.68 | 9,889 | +0.05(+0.09%) |
Jun 25, 2024 | 62.71 | 62.71 | 62.61 | 62.62 | 1,174 | -0.05(-0.07%) |
Jun 24, 2024 | 62.61 | 62.89 | 62.61 | 62.67 | 10,943 | +0.15(+0.24%) |
Jun 21, 2024 | 62.53 | 62.53 | 62.45 | 62.52 | 3,880 | +0.03(+0.05%) |
Jun 20, 2024 | 62.59 | 62.60 | 62.36 | 62.49 | 2,937 | +0.05(+0.07%) |
Jun 18, 2024 | 62.32 | 62.45 | 62.28 | 62.44 | 2,077 | +0.11(+0.18%) |
Jun 17, 2024 | 61.97 | 62.47 | 61.89 | 62.33 | 3,253 | +0.42(+0.68%) |
Jun 14, 2024 | 61.74 | 61.93 | 61.74 | 61.91 | 6,409 | -0.05(-0.09%) |
Jun 13, 2024 | 61.93 | 61.97 | 61.92 | 61.97 | 941 | +0.07(+0.11%) |
Jun 12, 2024 | 62.12 | 62.12 | 61.90 | 61.90 | 1,412 | +0.20(+0.33%) |
Jun 11, 2024 | 61.40 | 61.69 | 61.40 | 61.69 | 2,077 | +0.16(+0.26%) |
Jun 10, 2024 | 61.41 | 61.63 | 61.41 | 61.54 | 4,567 | -0.00(-0.00%) |
Jun 07, 2024 | 61.68 | 61.71 | 61.54 | 61.54 | 1,335 | +0.01(+0.01%) |
Jun 06, 2024 | 61.55 | 61.55 | 61.48 | 61.53 | 2,324 | +0.05(+0.08%) |
Jun 05, 2024 | 61.20 | 61.50 | 61.20 | 61.48 | 52,090 | +0.43(+0.70%) |
Jun 04, 2024 | 60.74 | 61.15 | 60.72 | 61.05 | 46,561 | +0.26(+0.44%) |
Jun 03, 2024 | 60.88 | 60.88 | 60.53 | 60.78 | 4,000 | +0.09(+0.14%) |
May 31, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 373 | +0.54(+0.90%) |
May 30, 2024 | 60.38 | 60.39 | 60.13 | 60.16 | 2,408 | -0.05(-0.09%) |
May 29, 2024 | 60.35 | 60.35 | 60.21 | 60.21 | 1,795 | -0.42(-0.70%) |
May 28, 2024 | 60.67 | 60.67 | 60.51 | 60.63 | 7,061 | -0.34(-0.56%) |
May 24, 2024 | 60.89 | 61.02 | 60.89 | 60.97 | 2,931 | +0.24(+0.40%) |
May 23, 2024 | 61.10 | 61.22 | 60.70 | 60.73 | 14,736 | -0.40(-0.65%) |
May 22, 2024 | 61.26 | 61.30 | 61.02 | 61.13 | 31,788 | -0.13(-0.22%) |
May 21, 2024 | 61.26 | 61.29 | 61.14 | 61.26 | 34,983 | +0.09(+0.14%) |
May 20, 2024 | 61.22 | 61.26 | 61.17 | 61.18 | 14,274 | +0.03(+0.05%) |
May 17, 2024 | 61.18 | 61.18 | 61.07 | 61.14 | 66,154 | +0.00(+0.01%) |
May 16, 2024 | 61.18 | 61.23 | 61.13 | 61.14 | 70,426 | +0.09(+0.15%) |
May 15, 2024 | 60.99 | 61.05 | 60.99 | 61.05 | 128,419 | +0.53(+0.87%) |
May 14, 2024 | 60.39 | 60.52 | 60.39 | 60.52 | 789 | +0.19(+0.32%) |
May 13, 2024 | 60.58 | 60.58 | 60.29 | 60.33 | 1,199 | -0.04(-0.07%) |
May 10, 2024 | 60.36 | 60.41 | 60.34 | 60.37 | 4,414 | +0.16(+0.27%) |
May 09, 2024 | 59.99 | 60.22 | 59.99 | 60.21 | 142,203 | +0.25(+0.42%) |
May 08, 2024 | 59.97 | 60.01 | 59.92 | 59.96 | 4,497 | -0.09(-0.14%) |
May 07, 2024 | 59.96 | 60.11 | 59.96 | 60.04 | 9,166 | +0.28(+0.47%) |
May 06, 2024 | 59.62 | 59.76 | 59.62 | 59.76 | 321 | +0.46(+0.78%) |
May 03, 2024 | 59.32 | 59.32 | 59.08 | 59.30 | 2,678 | +0.59(+1.00%) |
May 02, 2024 | 58.82 | 58.89 | 58.59 | 58.71 | 21,387 | +0.26(+0.45%) |
May 01, 2024 | 58.55 | 58.55 | 58.45 | 58.45 | 1,781 | +0.04(+0.06%) |
Apr 30, 2024 | 58.81 | 58.86 | 58.41 | 58.41 | 2,009 | -0.43(-0.73%) |
Apr 29, 2024 | 58.90 | 58.90 | 58.74 | 58.84 | 10,312 | +0.10(+0.16%) |
Apr 26, 2024 | 58.76 | 58.90 | 58.74 | 58.74 | 1,794 | +0.19(+0.32%) |
Apr 25, 2024 | 58.27 | 58.62 | 58.11 | 58.56 | 6,770 | -0.29(-0.50%) |
Apr 24, 2024 | 58.66 | 58.88 | 58.66 | 58.85 | 2,368 | +0.09(+0.16%) |
Apr 23, 2024 | 58.57 | 58.88 | 58.57 | 58.76 | 12,876 | +0.39(+0.67%) |
Apr 22, 2024 | 58.32 | 58.53 | 58.32 | 58.37 | 1,865 | +0.40(+0.70%) |
Apr 19, 2024 | 58.03 | 58.14 | 57.87 | 57.96 | 12,790 | -0.05(-0.08%) |
Apr 18, 2024 | 58.22 | 58.25 | 57.94 | 58.01 | 3,920 | -0.03(-0.06%) |
Apr 17, 2024 | 58.43 | 58.43 | 57.91 | 58.04 | 7,991 | -0.17(-0.29%) |
Apr 16, 2024 | 58.37 | 58.39 | 58.20 | 58.21 | 3,185 | -0.10(-0.17%) |
Apr 15, 2024 | 59.27 | 59.27 | 58.29 | 58.31 | 1,499 | -0.49(-0.84%) |
Apr 12, 2024 | 59.24 | 59.24 | 58.74 | 58.81 | 3,281 | -0.62(-1.05%) |
Apr 11, 2024 | 59.07 | 59.56 | 59.07 | 59.43 | 4,006 | +0.17(+0.29%) |
Apr 10, 2024 | 59.18 | 59.26 | 59.00 | 59.26 | 3,476 | -0.51(-0.85%) |
Apr 09, 2024 | 59.44 | 59.77 | 59.41 | 59.77 | 5,759 | +0.05(+0.09%) |
Apr 08, 2024 | 59.77 | 59.86 | 59.72 | 59.72 | 5,940 | -0.08(-0.13%) |
Apr 05, 2024 | 59.52 | 59.80 | 59.52 | 59.80 | 559 | +0.39(+0.65%) |
Apr 04, 2024 | 60.29 | 60.29 | 59.33 | 59.41 | 13,217 | -0.54(-0.90%) |
Apr 03, 2024 | 60.15 | 60.15 | 59.94 | 59.95 | 4,811 | -0.16(-0.27%) |
Apr 02, 2024 | 60.08 | 60.11 | 59.97 | 60.11 | 2,454 | -0.31(-0.52%) |