Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 59.31 | 60.74 | 58.51 | 60.73 | 182,580 | +1.73(+2.93%) |
Jun 26, 2024 | 59.10 | 59.58 | 58.76 | 59.00 | 177,328 | -0.39(-0.66%) |
Jun 25, 2024 | 59.96 | 60.61 | 59.32 | 59.39 | 103,689 | -1.13(-1.87%) |
Jun 24, 2024 | 59.34 | 61.09 | 58.73 | 60.52 | 157,804 | +1.78(+3.03%) |
Jun 21, 2024 | 59.34 | 59.50 | 58.63 | 58.74 | 660,043 | -0.71(-1.19%) |
Jun 20, 2024 | 59.95 | 60.69 | 59.24 | 59.45 | 144,027 | -0.63(-1.05%) |
Jun 18, 2024 | 59.94 | 60.96 | 59.85 | 60.08 | 150,987 | -0.04(-0.07%) |
Jun 17, 2024 | 58.93 | 60.16 | 58.72 | 60.12 | 110,598 | +0.95(+1.61%) |
Jun 14, 2024 | 59.01 | 59.50 | 58.72 | 59.17 | 140,433 | -0.85(-1.42%) |
Jun 13, 2024 | 61.21 | 61.51 | 59.47 | 60.02 | 109,194 | -1.09(-1.78%) |
Jun 12, 2024 | 62.19 | 62.76 | 60.58 | 61.11 | 155,440 | +1.87(+3.16%) |
Jun 11, 2024 | 59.00 | 59.78 | 58.51 | 59.24 | 165,380 | -0.19(-0.32%) |
Jun 10, 2024 | 59.05 | 60.24 | 58.52 | 59.43 | 256,740 | -0.57(-0.95%) |
Jun 07, 2024 | 59.98 | 60.76 | 59.62 | 60.00 | 143,486 | -0.88(-1.45%) |
Jun 06, 2024 | 60.08 | 61.18 | 59.72 | 60.88 | 125,454 | +0.55(+0.91%) |
Jun 05, 2024 | 59.96 | 60.75 | 59.01 | 60.33 | 110,221 | +1.02(+1.72%) |
Jun 04, 2024 | 59.38 | 60.03 | 58.91 | 59.31 | 135,074 | -0.80(-1.33%) |
Jun 03, 2024 | 62.81 | 62.81 | 59.92 | 60.11 | 131,953 | -1.69(-2.73%) |
May 31, 2024 | 62.10 | 62.64 | 60.98 | 61.80 | 137,043 | +0.06(+0.10%) |
May 30, 2024 | 61.11 | 62.03 | 60.43 | 61.74 | 141,466 | +1.69(+2.81%) |
May 29, 2024 | 60.70 | 60.92 | 59.77 | 60.05 | 177,118 | -1.84(-2.97%) |
May 28, 2024 | 63.24 | 63.24 | 61.51 | 61.89 | 106,181 | -0.80(-1.28%) |
May 24, 2024 | 62.87 | 63.17 | 62.49 | 62.69 | 131,949 | +0.06(+0.10%) |
May 23, 2024 | 64.35 | 64.35 | 62.19 | 62.63 | 120,661 | -1.49(-2.32%) |
May 22, 2024 | 65.03 | 65.27 | 63.49 | 64.12 | 123,582 | -1.18(-1.81%) |
May 21, 2024 | 64.82 | 65.85 | 64.57 | 65.30 | 84,511 | +0.18(+0.28%) |
May 20, 2024 | 65.99 | 65.99 | 65.02 | 65.12 | 114,956 | -0.88(-1.33%) |
May 17, 2024 | 65.67 | 66.25 | 65.58 | 66.00 | 96,508 | +0.76(+1.16%) |
May 16, 2024 | 65.61 | 65.74 | 65.14 | 65.24 | 98,339 | -0.83(-1.26%) |
May 15, 2024 | 67.50 | 67.83 | 65.45 | 66.07 | 141,067 | -0.30(-0.45%) |
May 14, 2024 | 66.08 | 66.47 | 65.34 | 66.37 | 139,897 | +1.71(+2.64%) |
May 13, 2024 | 65.00 | 65.42 | 64.60 | 64.66 | 138,116 | -0.11(-0.17%) |
May 10, 2024 | 64.63 | 64.95 | 63.58 | 64.77 | 133,709 | +0.16(+0.25%) |
May 09, 2024 | 63.30 | 64.71 | 63.01 | 64.61 | 156,627 | +1.27(+2.01%) |
May 08, 2024 | 62.44 | 63.83 | 62.44 | 63.34 | 101,626 | +0.15(+0.24%) |
May 07, 2024 | 63.75 | 64.27 | 63.12 | 63.19 | 130,173 | -0.23(-0.36%) |
May 06, 2024 | 63.41 | 64.12 | 63.01 | 63.42 | 128,104 | +0.59(+0.94%) |
May 03, 2024 | 62.94 | 63.01 | 62.12 | 62.83 | 136,408 | +1.23(+2.00%) |
May 02, 2024 | 61.40 | 61.71 | 59.85 | 61.60 | 154,598 | +1.30(+2.16%) |
May 01, 2024 | 59.59 | 62.02 | 59.25 | 60.30 | 220,243 | +1.34(+2.27%) |
Apr 30, 2024 | 58.90 | 59.47 | 58.43 | 58.96 | 174,659 | -0.34(-0.57%) |
Apr 29, 2024 | 61.00 | 61.00 | 59.27 | 59.30 | 187,553 | -1.45(-2.39%) |
Apr 26, 2024 | 61.24 | 61.82 | 60.71 | 60.75 | 131,911 | -0.52(-0.85%) |
Apr 25, 2024 | 62.14 | 62.25 | 60.72 | 61.27 | 293,803 | -1.77(-2.81%) |
Apr 24, 2024 | 62.28 | 63.17 | 61.51 | 63.04 | 188,851 | +0.42(+0.67%) |
Apr 23, 2024 | 64.69 | 67.00 | 62.42 | 62.62 | 414,930 | +1.32(+2.15%) |
Apr 22, 2024 | 60.65 | 61.74 | 59.83 | 61.30 | 142,811 | +1.08(+1.79%) |
Apr 19, 2024 | 58.94 | 60.53 | 58.94 | 60.22 | 189,747 | +1.17(+1.98%) |
Apr 18, 2024 | 58.88 | 59.58 | 58.73 | 59.05 | 155,376 | +0.19(+0.32%) |
Apr 17, 2024 | 59.78 | 60.03 | 58.60 | 58.86 | 139,911 | -0.27(-0.46%) |
Apr 16, 2024 | 58.70 | 60.06 | 58.10 | 59.13 | 123,907 | -0.45(-0.76%) |
Apr 15, 2024 | 60.01 | 60.07 | 58.26 | 59.58 | 173,671 | +0.02(+0.03%) |
Apr 12, 2024 | 59.74 | 60.36 | 58.96 | 59.56 | 130,139 | -0.86(-1.42%) |
Apr 11, 2024 | 60.26 | 60.62 | 58.84 | 60.42 | 181,716 | +0.69(+1.16%) |
Apr 10, 2024 | 63.12 | 63.12 | 58.80 | 59.73 | 358,266 | -5.80(-8.85%) |
Apr 09, 2024 | 64.93 | 66.12 | 64.70 | 65.53 | 99,104 | +1.02(+1.58%) |
Apr 08, 2024 | 63.25 | 64.79 | 62.33 | 64.51 | 107,504 | +1.64(+2.61%) |
Apr 05, 2024 | 62.35 | 63.10 | 61.55 | 62.87 | 265,117 | +0.31(+0.50%) |
Apr 04, 2024 | 64.02 | 64.98 | 62.35 | 62.56 | 188,290 | -0.38(-0.60%) |
Apr 03, 2024 | 62.22 | 63.33 | 62.14 | 62.94 | 128,992 | +0.27(+0.43%) |
Apr 02, 2024 | 64.52 | 64.72 | 61.77 | 62.67 | 291,598 | -2.92(-4.45%) |