Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 60.41 | 60.69 | 59.21 | 59.39 | 15,961,895 | -0.03(-0.05%) |
Jun 27, 2024 | 58.70 | 59.43 | 58.24 | 59.42 | 1,972,026 | +0.95(+1.62%) |
Jun 26, 2024 | 59.01 | 59.01 | 57.99 | 58.47 | 1,341,429 | -0.66(-1.11%) |
Jun 25, 2024 | 58.76 | 59.24 | 58.00 | 59.13 | 1,596,428 | +0.06(+0.10%) |
Jun 24, 2024 | 57.31 | 59.65 | 57.29 | 59.07 | 1,305,421 | +2.17(+3.82%) |
Jun 21, 2024 | 57.93 | 58.17 | 56.74 | 56.89 | 3,446,708 | -0.54(-0.94%) |
Jun 20, 2024 | 56.69 | 57.79 | 56.55 | 57.43 | 1,139,882 | +0.58(+1.02%) |
Jun 18, 2024 | 56.53 | 57.92 | 56.37 | 56.85 | 2,139,907 | +0.89(+1.58%) |
Jun 17, 2024 | 55.75 | 56.11 | 54.94 | 55.97 | 1,216,956 | +0.31(+0.55%) |
Jun 14, 2024 | 57.06 | 57.17 | 55.57 | 55.66 | 1,477,586 | -1.23(-2.15%) |
Jun 13, 2024 | 59.12 | 59.12 | 56.49 | 56.88 | 2,316,899 | -2.11(-3.58%) |
Jun 12, 2024 | 61.33 | 61.58 | 58.47 | 59.00 | 2,932,865 | -0.40(-0.67%) |
Jun 11, 2024 | 59.32 | 60.01 | 58.56 | 59.40 | 1,269,931 | -0.32(-0.53%) |
Jun 10, 2024 | 57.74 | 60.06 | 57.52 | 59.71 | 1,800,776 | +1.87(+3.24%) |
Jun 07, 2024 | 57.91 | 58.55 | 57.15 | 57.84 | 1,171,830 | -0.38(-0.65%) |
Jun 06, 2024 | 57.60 | 58.33 | 57.59 | 58.22 | 935,962 | +0.63(+1.09%) |
Jun 05, 2024 | 57.95 | 58.31 | 57.38 | 57.59 | 1,470,718 | -0.05(-0.09%) |
Jun 04, 2024 | 58.02 | 58.48 | 56.78 | 57.64 | 1,927,970 | -1.36(-2.30%) |
Jun 03, 2024 | 63.61 | 63.63 | 58.83 | 59.00 | 2,260,225 | -4.22(-6.68%) |
May 31, 2024 | 62.23 | 63.26 | 61.96 | 63.22 | 1,414,362 | +1.28(+2.06%) |
May 30, 2024 | 61.61 | 63.04 | 61.60 | 61.95 | 1,698,249 | +0.45(+0.73%) |
May 29, 2024 | 61.88 | 62.61 | 61.33 | 61.50 | 1,692,702 | -0.32(-0.52%) |
May 28, 2024 | 60.88 | 62.24 | 60.79 | 61.82 | 1,315,235 | +1.44(+2.39%) |
May 24, 2024 | 60.45 | 60.83 | 60.12 | 60.37 | 1,137,658 | +0.53(+0.88%) |
May 23, 2024 | 60.86 | 61.58 | 59.51 | 59.84 | 1,005,308 | -0.57(-0.94%) |
May 22, 2024 | 61.46 | 61.54 | 59.98 | 60.41 | 1,191,465 | -1.86(-2.99%) |
May 21, 2024 | 61.79 | 62.94 | 61.56 | 62.28 | 1,164,949 | +0.09(+0.14%) |
May 20, 2024 | 61.96 | 62.35 | 61.78 | 62.19 | 1,041,075 | +0.33(+0.53%) |
May 17, 2024 | 61.76 | 62.16 | 61.53 | 61.86 | 1,018,195 | +0.43(+0.70%) |
May 16, 2024 | 62.91 | 63.01 | 61.41 | 61.43 | 1,171,645 | -1.46(-2.33%) |
May 15, 2024 | 62.82 | 63.40 | 61.62 | 62.89 | 1,005,962 | -0.16(-0.25%) |
May 14, 2024 | 62.82 | 63.25 | 62.25 | 63.05 | 911,835 | +0.61(+0.97%) |
May 13, 2024 | 64.05 | 64.05 | 62.37 | 62.45 | 1,032,099 | -1.09(-1.72%) |
May 10, 2024 | 64.99 | 65.27 | 62.98 | 63.54 | 759,689 | -1.02(-1.58%) |
May 09, 2024 | 63.96 | 64.83 | 63.72 | 64.56 | 842,930 | +0.75(+1.18%) |
May 08, 2024 | 63.04 | 63.92 | 62.60 | 63.81 | 945,629 | +0.14(+0.22%) |
May 07, 2024 | 63.63 | 64.83 | 63.60 | 63.67 | 1,218,053 | +0.02(+0.03%) |
May 06, 2024 | 63.45 | 64.23 | 63.45 | 63.65 | 949,364 | +0.79(+1.26%) |
May 03, 2024 | 62.13 | 62.97 | 61.56 | 62.85 | 1,412,087 | +1.16(+1.88%) |
May 02, 2024 | 61.26 | 62.15 | 60.49 | 61.69 | 1,326,227 | +1.02(+1.69%) |
May 01, 2024 | 61.94 | 62.17 | 59.97 | 60.67 | 1,280,726 | -1.21(-1.96%) |
Apr 30, 2024 | 65.34 | 65.41 | 61.82 | 61.88 | 1,604,986 | -3.82(-5.82%) |
Apr 29, 2024 | 64.91 | 65.90 | 64.80 | 65.70 | 1,200,243 | +0.54(+0.82%) |
Apr 26, 2024 | 64.56 | 65.46 | 64.18 | 65.17 | 898,807 | +0.03(+0.05%) |
Apr 25, 2024 | 64.91 | 65.48 | 63.71 | 65.14 | 1,283,694 | +0.29(+0.44%) |
Apr 24, 2024 | 67.03 | 67.05 | 64.02 | 64.85 | 3,128,387 | +0.15(+0.23%) |
Apr 23, 2024 | 63.74 | 65.10 | 63.19 | 64.70 | 1,420,020 | +0.46(+0.71%) |
Apr 22, 2024 | 64.19 | 64.77 | 63.22 | 64.24 | 1,387,737 | +0.07(+0.11%) |
Apr 19, 2024 | 64.14 | 65.33 | 63.79 | 64.17 | 1,504,930 | -0.13(-0.20%) |
Apr 18, 2024 | 65.91 | 66.26 | 63.91 | 64.30 | 1,702,022 | -0.90(-1.39%) |
Apr 17, 2024 | 66.27 | 66.74 | 64.77 | 65.21 | 1,589,405 | -1.30(-1.96%) |
Apr 16, 2024 | 66.45 | 67.26 | 65.12 | 66.51 | 2,599,767 | -0.64(-0.95%) |
Apr 15, 2024 | 67.94 | 68.52 | 67.09 | 67.14 | 1,222,716 | -0.92(-1.36%) |
Apr 12, 2024 | 69.85 | 70.60 | 67.65 | 68.07 | 1,502,999 | -1.02(-1.48%) |
Apr 11, 2024 | 70.07 | 70.07 | 68.49 | 69.09 | 1,302,923 | -0.59(-0.84%) |
Apr 10, 2024 | 68.00 | 69.88 | 67.58 | 69.68 | 1,831,015 | +1.41(+2.07%) |
Apr 09, 2024 | 68.97 | 69.28 | 67.92 | 68.27 | 1,266,144 | -0.21(-0.30%) |
Apr 08, 2024 | 69.51 | 69.74 | 68.46 | 68.48 | 1,274,532 | -1.02(-1.47%) |
Apr 05, 2024 | 68.80 | 70.05 | 68.26 | 69.50 | 1,727,971 | +0.78(+1.14%) |
Apr 04, 2024 | 68.41 | 69.19 | 68.22 | 68.71 | 2,357,973 | +0.71(+1.04%) |
Apr 03, 2024 | 66.56 | 68.22 | 66.56 | 68.01 | 1,939,240 | +1.53(+2.30%) |
Apr 02, 2024 | 67.64 | 67.66 | 65.87 | 66.48 | 1,986,482 | -0.55(-0.82%) |