Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 60.68 | 60.91 | 59.86 | 60.46 | 1,046,131 | -0.94(-1.53%) |
Jun 13, 2024 | 61.42 | 61.60 | 60.60 | 61.40 | 989,224 | +0.00(+0.00%) |
Jun 12, 2024 | 61.46 | 61.64 | 61.15 | 61.40 | 944,422 | +0.65(+1.07%) |
Jun 11, 2024 | 60.39 | 60.89 | 60.00 | 60.75 | 924,039 | -0.03(-0.05%) |
Jun 10, 2024 | 60.31 | 60.90 | 60.12 | 60.78 | 900,487 | +0.05(+0.08%) |
Jun 07, 2024 | 60.44 | 60.95 | 60.31 | 60.73 | 755,330 | +0.29(+0.48%) |
Jun 06, 2024 | 60.42 | 60.51 | 60.04 | 60.44 | 886,021 | +0.25(+0.42%) |
Jun 05, 2024 | 59.99 | 60.27 | 59.33 | 60.19 | 712,234 | +0.59(+0.99%) |
Jun 04, 2024 | 59.20 | 59.73 | 58.75 | 59.60 | 912,651 | -0.16(-0.27%) |
Jun 03, 2024 | 59.88 | 59.98 | 58.60 | 59.76 | 995,968 | +0.22(+0.37%) |
May 31, 2024 | 59.10 | 59.61 | 57.86 | 59.54 | 1,652,749 | +0.91(+1.55%) |
May 30, 2024 | 58.48 | 59.16 | 58.07 | 58.63 | 1,252,518 | +0.08(+0.14%) |
May 29, 2024 | 58.38 | 59.05 | 58.25 | 58.55 | 1,060,404 | -1.15(-1.93%) |
May 28, 2024 | 60.45 | 60.47 | 59.15 | 59.70 | 1,128,715 | -0.64(-1.06%) |
May 24, 2024 | 59.59 | 60.45 | 59.54 | 60.34 | 907,457 | +0.93(+1.57%) |
May 23, 2024 | 60.50 | 60.59 | 59.06 | 59.41 | 1,950,869 | -0.43(-0.72%) |
May 22, 2024 | 60.39 | 60.66 | 59.49 | 59.84 | 1,414,421 | -0.61(-1.01%) |
May 21, 2024 | 59.90 | 60.57 | 59.86 | 60.45 | 799,005 | +0.55(+0.92%) |
May 20, 2024 | 59.96 | 60.28 | 59.73 | 59.90 | 583,994 | -0.01(-0.02%) |
May 17, 2024 | 59.60 | 60.02 | 59.49 | 59.91 | 916,814 | +0.29(+0.49%) |
May 16, 2024 | 59.51 | 59.66 | 59.28 | 59.62 | 1,233,735 | +0.07(+0.12%) |
May 15, 2024 | 59.00 | 59.56 | 58.75 | 59.55 | 1,111,215 | +1.20(+2.06%) |
May 14, 2024 | 57.88 | 58.52 | 57.74 | 58.35 | 841,281 | +0.42(+0.73%) |
May 13, 2024 | 58.32 | 58.34 | 57.77 | 57.93 | 1,086,237 | -0.32(-0.55%) |
May 10, 2024 | 57.91 | 58.25 | 57.75 | 58.25 | 970,551 | +0.42(+0.73%) |
May 09, 2024 | 57.66 | 57.86 | 57.39 | 57.83 | 1,053,884 | +0.20(+0.34%) |
May 08, 2024 | 57.38 | 57.73 | 57.35 | 57.63 | 769,117 | +0.22(+0.38%) |
May 07, 2024 | 57.44 | 57.45 | 57.17 | 57.41 | 1,016,855 | +0.21(+0.37%) |
May 06, 2024 | 56.96 | 57.30 | 56.93 | 57.20 | 1,066,201 | +0.67(+1.19%) |
May 03, 2024 | 56.51 | 56.64 | 56.01 | 56.53 | 1,423,729 | +1.01(+1.82%) |
May 02, 2024 | 55.24 | 55.66 | 54.48 | 55.52 | 1,131,422 | +0.91(+1.67%) |
May 01, 2024 | 54.44 | 55.84 | 54.29 | 54.61 | 1,477,023 | -0.17(-0.31%) |
Apr 30, 2024 | 55.51 | 55.85 | 54.73 | 54.78 | 1,151,610 | -0.81(-1.46%) |
Apr 29, 2024 | 55.38 | 55.80 | 55.04 | 55.59 | 1,142,829 | +0.46(+0.83%) |
Apr 26, 2024 | 55.06 | 55.27 | 54.77 | 55.13 | 950,595 | +0.92(+1.70%) |
Apr 25, 2024 | 53.27 | 54.39 | 52.89 | 54.21 | 1,640,315 | -0.63(-1.15%) |
Apr 24, 2024 | 54.73 | 54.88 | 54.09 | 54.84 | 1,616,470 | +0.33(+0.61%) |
Apr 23, 2024 | 54.10 | 54.70 | 53.96 | 54.51 | 1,370,530 | +1.05(+1.96%) |
Apr 22, 2024 | 52.53 | 53.80 | 52.47 | 53.46 | 1,417,197 | +1.98(+3.85%) |
Apr 19, 2024 | 52.07 | 52.59 | 51.10 | 51.48 | 1,427,784 | -0.64(-1.23%) |
Apr 18, 2024 | 52.71 | 53.07 | 51.83 | 52.12 | 1,246,049 | -0.29(-0.55%) |
Apr 17, 2024 | 52.31 | 52.82 | 51.27 | 52.41 | 1,813,984 | +0.33(+0.63%) |
Apr 16, 2024 | 51.43 | 52.60 | 51.20 | 52.08 | 1,917,634 | +0.81(+1.58%) |
Apr 15, 2024 | 53.34 | 53.82 | 51.15 | 51.27 | 2,300,124 | -1.51(-2.86%) |
Apr 12, 2024 | 53.87 | 53.87 | 51.31 | 52.78 | 3,014,762 | -2.30(-4.18%) |
Apr 11, 2024 | 54.58 | 55.23 | 53.46 | 55.08 | 949,611 | -54.09(-49.55%) |
Apr 10, 2024 | 108.68 | 109.41 | 107.06 | 109.17 | 1,897,673 | -0.96(-0.87%) |
Apr 09, 2024 | 110.24 | 110.45 | 107.77 | 110.13 | 1,450,012 | +0.42(+0.38%) |
Apr 08, 2024 | 108.73 | 110.17 | 108.25 | 109.71 | 1,511,190 | +2.15(+2.00%) |
Apr 05, 2024 | 107.77 | 109.50 | 107.00 | 107.56 | 1,569,123 | -1.09(-1.00%) |
Apr 04, 2024 | 112.13 | 112.64 | 106.94 | 108.65 | 1,408,691 | -2.44(-2.20%) |
Apr 03, 2024 | 110.06 | 111.80 | 109.69 | 111.09 | 1,149,990 | +0.35(+0.32%) |
Apr 02, 2024 | 110.47 | 110.85 | 108.70 | 110.74 | 1,311,500 | -1.62(-1.44%) |