Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 59.99 | 60.33 | 59.61 | 60.08 | 208,452 | +0.44(+0.74%) |
Jun 27, 2024 | 59.37 | 59.64 | 59.23 | 59.64 | 221,884 | +0.27(+0.45%) |
Jun 26, 2024 | 59.10 | 59.37 | 58.98 | 59.37 | 246,576 | -0.03(-0.05%) |
Jun 25, 2024 | 59.79 | 59.79 | 59.16 | 59.40 | 242,423 | -0.42(-0.70%) |
Jun 24, 2024 | 59.53 | 60.19 | 59.53 | 59.82 | 310,084 | +0.33(+0.55%) |
Jun 21, 2024 | 59.40 | 59.49 | 58.99 | 59.49 | 469,341 | +0.10(+0.17%) |
Jun 20, 2024 | 59.49 | 59.76 | 59.22 | 59.39 | 380,452 | -0.22(-0.37%) |
Jun 18, 2024 | 59.41 | 59.81 | 59.41 | 59.61 | 520,361 | +0.07(+0.11%) |
Jun 17, 2024 | 58.75 | 59.54 | 58.61 | 59.54 | 307,039 | +0.64(+1.08%) |
Jun 14, 2024 | 59.34 | 59.34 | 58.66 | 58.90 | 216,568 | -0.99(-1.65%) |
Jun 13, 2024 | 60.44 | 60.44 | 59.47 | 59.89 | 257,533 | -0.65(-1.07%) |
Jun 12, 2024 | 60.97 | 61.35 | 60.35 | 60.54 | 300,631 | +0.91(+1.52%) |
Jun 11, 2024 | 59.46 | 59.67 | 59.08 | 59.63 | 388,950 | -0.19(-0.32%) |
Jun 10, 2024 | 59.36 | 59.88 | 59.13 | 59.82 | 273,951 | +0.04(+0.07%) |
Jun 07, 2024 | 59.83 | 60.22 | 59.58 | 59.78 | 353,492 | -0.56(-0.93%) |
Jun 06, 2024 | 60.56 | 60.69 | 60.16 | 60.34 | 161,278 | -0.37(-0.61%) |
Jun 05, 2024 | 60.32 | 60.71 | 59.85 | 60.71 | 238,792 | +0.76(+1.26%) |
Jun 04, 2024 | 60.41 | 60.44 | 59.87 | 59.95 | 258,540 | -0.89(-1.46%) |
Jun 03, 2024 | 61.67 | 61.67 | 60.48 | 60.84 | 286,354 | -0.41(-0.67%) |
May 31, 2024 | 60.82 | 61.25 | 60.46 | 61.25 | 220,479 | +0.68(+1.12%) |
May 30, 2024 | 60.16 | 60.72 | 60.16 | 60.57 | 181,083 | +0.57(+0.95%) |
May 29, 2024 | 60.17 | 60.23 | 59.90 | 60.00 | 221,480 | -0.86(-1.41%) |
May 28, 2024 | 61.36 | 61.36 | 60.53 | 60.86 | 203,084 | -0.21(-0.34%) |
May 24, 2024 | 60.86 | 61.07 | 60.66 | 61.07 | 154,259 | +0.53(+0.87%) |
May 23, 2024 | 61.54 | 61.54 | 60.27 | 60.54 | 135,625 | -0.84(-1.36%) |
May 22, 2024 | 61.64 | 61.75 | 61.10 | 61.38 | 250,416 | -0.37(-0.60%) |
May 21, 2024 | 61.63 | 61.86 | 61.63 | 61.75 | 227,388 | -0.17(-0.27%) |
May 20, 2024 | 61.82 | 62.19 | 61.75 | 61.92 | 186,554 | +0.05(+0.08%) |
May 17, 2024 | 61.82 | 61.89 | 61.69 | 61.87 | 186,232 | +0.10(+0.16%) |
May 16, 2024 | 62.11 | 62.11 | 61.77 | 61.77 | 189,883 | -0.43(-0.69%) |
May 15, 2024 | 62.23 | 62.38 | 61.88 | 62.20 | 154,576 | +0.45(+0.73%) |
May 14, 2024 | 61.70 | 61.99 | 61.46 | 61.75 | 182,848 | +0.60(+0.98%) |
May 13, 2024 | 61.53 | 61.73 | 61.13 | 61.15 | 145,545 | -0.02(-0.03%) |
May 10, 2024 | 61.57 | 61.57 | 60.93 | 61.17 | 231,894 | -0.22(-0.36%) |
May 09, 2024 | 60.80 | 61.39 | 60.65 | 61.39 | 199,825 | +0.66(+1.08%) |
May 08, 2024 | 60.32 | 60.73 | 60.30 | 60.73 | 201,072 | -0.11(-0.18%) |
May 07, 2024 | 60.71 | 61.18 | 60.71 | 60.84 | 206,515 | +0.25(+0.41%) |
May 06, 2024 | 60.36 | 60.71 | 60.36 | 60.59 | 286,636 | +0.67(+1.12%) |
May 03, 2024 | 60.07 | 60.38 | 59.71 | 59.92 | 264,043 | +0.56(+0.94%) |
May 02, 2024 | 58.93 | 59.39 | 58.51 | 59.36 | 233,258 | +0.93(+1.59%) |
May 01, 2024 | 58.34 | 59.52 | 58.20 | 58.44 | 256,909 | +0.03(+0.05%) |
Apr 30, 2024 | 59.00 | 59.14 | 58.35 | 58.41 | 224,408 | -1.08(-1.81%) |
Apr 29, 2024 | 59.33 | 59.63 | 59.23 | 59.48 | 233,168 | +0.34(+0.57%) |
Apr 26, 2024 | 58.79 | 59.29 | 58.79 | 59.14 | 186,913 | +0.34(+0.58%) |
Apr 25, 2024 | 58.67 | 58.89 | 58.09 | 58.80 | 318,111 | -0.38(-0.64%) |
Apr 24, 2024 | 59.08 | 59.34 | 58.75 | 59.18 | 219,465 | -0.06(-0.10%) |
Apr 23, 2024 | 58.30 | 59.43 | 58.30 | 59.24 | 230,967 | +0.89(+1.52%) |
Apr 22, 2024 | 58.11 | 58.66 | 57.75 | 58.36 | 430,404 | +0.54(+0.93%) |
Apr 19, 2024 | 57.22 | 57.87 | 57.18 | 57.82 | 252,314 | +0.51(+0.89%) |
Apr 18, 2024 | 57.46 | 58.03 | 57.16 | 57.31 | 561,803 | +0.05(+0.09%) |
Apr 17, 2024 | 58.25 | 58.29 | 57.26 | 57.26 | 227,407 | -0.56(-0.97%) |
Apr 16, 2024 | 57.85 | 58.11 | 57.38 | 57.82 | 396,900 | -0.34(-0.58%) |
Apr 15, 2024 | 59.08 | 59.31 | 57.90 | 58.16 | 200,759 | -0.66(-1.12%) |
Apr 12, 2024 | 59.48 | 59.62 | 58.54 | 58.81 | 232,822 | -0.94(-1.57%) |
Apr 11, 2024 | 59.73 | 59.95 | 59.21 | 59.75 | 315,075 | +0.23(+0.39%) |
Apr 10, 2024 | 59.71 | 60.20 | 59.22 | 59.52 | 289,465 | -1.57(-2.56%) |
Apr 09, 2024 | 61.13 | 61.33 | 60.66 | 61.09 | 414,303 | +0.13(+0.21%) |
Apr 08, 2024 | 60.99 | 61.10 | 60.71 | 60.96 | 912,225 | +0.35(+0.58%) |
Apr 05, 2024 | 60.26 | 60.83 | 60.15 | 60.61 | 213,731 | +0.33(+0.55%) |
Apr 04, 2024 | 61.49 | 61.56 | 60.17 | 60.28 | 197,142 | -0.66(-1.08%) |
Apr 03, 2024 | 60.38 | 61.06 | 60.38 | 60.94 | 179,758 | +0.32(+0.53%) |
Apr 02, 2024 | 60.99 | 60.99 | 60.31 | 60.62 | 291,557 | -0.93(-1.51%) |