Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 61.17 | 61.38 | 60.38 | 60.73 | 711,588 | -0.79(-1.28%) |
Jun 12, 2024 | 61.98 | 62.74 | 61.43 | 61.52 | 805,101 | +0.12(+0.20%) |
Jun 11, 2024 | 61.37 | 61.53 | 60.77 | 61.40 | 594,127 | -0.32(-0.52%) |
Jun 10, 2024 | 61.32 | 61.84 | 60.99 | 61.72 | 770,101 | +0.08(+0.13%) |
Jun 07, 2024 | 61.83 | 62.34 | 61.61 | 61.64 | 868,414 | -0.43(-0.69%) |
Jun 06, 2024 | 62.07 | 62.94 | 62.01 | 62.07 | 890,192 | -0.26(-0.42%) |
Jun 05, 2024 | 62.40 | 62.77 | 62.13 | 62.33 | 815,047 | +0.03(+0.05%) |
Jun 04, 2024 | 61.89 | 62.35 | 61.16 | 62.30 | 707,338 | +0.49(+0.79%) |
Jun 03, 2024 | 61.64 | 62.25 | 61.40 | 61.81 | 1,133,046 | +0.00(+0.00%) |
May 31, 2024 | 60.94 | 61.85 | 60.63 | 61.81 | 1,552,645 | +1.10(+1.80%) |
May 30, 2024 | 60.17 | 60.85 | 59.78 | 60.71 | 1,072,048 | +0.41(+0.68%) |
May 29, 2024 | 60.15 | 60.58 | 59.93 | 60.31 | 735,286 | -0.34(-0.56%) |
May 28, 2024 | 61.47 | 61.47 | 60.55 | 60.64 | 1,203,668 | -0.94(-1.52%) |
May 24, 2024 | 61.83 | 62.09 | 61.33 | 61.58 | 1,122,212 | -0.14(-0.23%) |
May 23, 2024 | 62.74 | 62.74 | 61.61 | 61.72 | 1,235,027 | -1.02(-1.62%) |
May 22, 2024 | 63.13 | 63.13 | 61.98 | 62.74 | 741,954 | -0.35(-0.55%) |
May 21, 2024 | 63.06 | 63.15 | 62.50 | 63.09 | 971,378 | -0.13(-0.20%) |
May 20, 2024 | 63.44 | 63.62 | 63.12 | 63.21 | 539,692 | -0.26(-0.41%) |
May 17, 2024 | 63.51 | 63.61 | 63.23 | 63.47 | 687,066 | -0.29(-0.45%) |
May 16, 2024 | 63.32 | 63.83 | 63.06 | 63.76 | 1,052,695 | +0.44(+0.69%) |
May 15, 2024 | 62.99 | 63.58 | 62.94 | 63.32 | 1,416,870 | +0.37(+0.59%) |
May 14, 2024 | 62.76 | 63.09 | 62.25 | 62.96 | 1,408,636 | +0.14(+0.22%) |
May 13, 2024 | 62.74 | 63.03 | 62.58 | 62.82 | 970,504 | +0.10(+0.16%) |
May 10, 2024 | 63.32 | 63.35 | 62.67 | 62.72 | 889,035 | -0.46(-0.73%) |
May 09, 2024 | 62.76 | 63.21 | 62.60 | 63.17 | 787,651 | +0.42(+0.67%) |
May 08, 2024 | 62.42 | 62.84 | 62.19 | 62.76 | 818,557 | +0.28(+0.45%) |
May 07, 2024 | 62.54 | 62.90 | 62.46 | 62.48 | 1,036,693 | -0.06(-0.10%) |
May 06, 2024 | 61.80 | 62.54 | 61.49 | 62.54 | 774,932 | +0.97(+1.57%) |
May 03, 2024 | 61.85 | 62.23 | 61.16 | 61.57 | 781,570 | +0.29(+0.47%) |
May 02, 2024 | 61.52 | 61.66 | 60.82 | 61.28 | 818,661 | +0.30(+0.49%) |
May 01, 2024 | 61.53 | 62.11 | 60.95 | 60.98 | 1,144,509 | -0.67(-1.08%) |
Apr 30, 2024 | 61.21 | 62.00 | 61.21 | 61.65 | 1,191,363 | -0.03(-0.05%) |
Apr 29, 2024 | 61.06 | 61.75 | 61.06 | 61.68 | 1,159,121 | +0.68(+1.11%) |
Apr 26, 2024 | 62.26 | 62.93 | 60.98 | 61.00 | 1,589,761 | -0.07(-0.11%) |
Apr 25, 2024 | 60.87 | 61.23 | 60.23 | 61.07 | 1,240,296 | -0.23(-0.37%) |
Apr 24, 2024 | 60.82 | 61.49 | 60.74 | 61.30 | 871,806 | +0.56(+0.92%) |
Apr 23, 2024 | 61.07 | 61.35 | 60.70 | 60.74 | 1,388,416 | -0.25(-0.41%) |
Apr 22, 2024 | 60.85 | 61.35 | 60.51 | 60.99 | 561,937 | +0.41(+0.67%) |
Apr 19, 2024 | 59.98 | 60.65 | 59.97 | 60.58 | 1,034,771 | +0.35(+0.58%) |
Apr 18, 2024 | 60.41 | 60.66 | 59.92 | 60.24 | 701,721 | +0.23(+0.38%) |
Apr 17, 2024 | 60.47 | 60.61 | 60.00 | 60.01 | 768,201 | -0.04(-0.07%) |
Apr 16, 2024 | 59.72 | 60.24 | 59.40 | 60.05 | 773,181 | +0.38(+0.63%) |
Apr 15, 2024 | 62.32 | 62.34 | 59.41 | 59.67 | 1,263,294 | -2.10(-3.40%) |
Apr 12, 2024 | 60.94 | 61.81 | 60.51 | 61.77 | 1,833,030 | +0.47(+0.76%) |
Apr 11, 2024 | 61.63 | 61.93 | 60.85 | 61.30 | 1,153,545 | -0.27(-0.44%) |
Apr 10, 2024 | 61.75 | 61.75 | 61.26 | 61.57 | 855,056 | -1.19(-1.89%) |
Apr 09, 2024 | 62.81 | 63.14 | 62.39 | 62.76 | 822,907 | +0.35(+0.56%) |
Apr 08, 2024 | 62.43 | 62.97 | 62.39 | 62.41 | 889,179 | -0.08(-0.13%) |
Apr 05, 2024 | 62.26 | 62.67 | 62.06 | 62.49 | 817,286 | +0.16(+0.26%) |
Apr 04, 2024 | 62.73 | 63.14 | 62.10 | 62.33 | 1,319,024 | +0.11(+0.18%) |
Apr 03, 2024 | 62.47 | 62.80 | 62.12 | 62.22 | 1,184,877 | -0.50(-0.79%) |
Apr 02, 2024 | 62.85 | 63.16 | 62.44 | 62.72 | 881,703 | -0.57(-0.90%) |