Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 60.42 | 61.85 | 60.28 | 60.68 | 99,142 | +0.08(+0.13%) |
Jun 17, 2024 | 59.66 | 60.78 | 59.40 | 60.60 | 54,872 | +0.62(+1.03%) |
Jun 14, 2024 | 60.37 | 60.99 | 58.27 | 59.98 | 65,119 | -1.11(-1.82%) |
Jun 13, 2024 | 61.82 | 61.89 | 60.22 | 61.09 | 58,585 | -0.57(-0.92%) |
Jun 12, 2024 | 62.08 | 63.12 | 61.23 | 61.66 | 93,995 | +1.43(+2.37%) |
Jun 11, 2024 | 59.58 | 60.29 | 59.33 | 60.23 | 113,531 | -0.02(-0.03%) |
Jun 10, 2024 | 60.51 | 60.64 | 59.39 | 60.25 | 102,717 | -0.97(-1.58%) |
Jun 07, 2024 | 60.80 | 61.99 | 60.52 | 61.22 | 65,157 | -0.32(-0.52%) |
Jun 06, 2024 | 60.25 | 61.59 | 60.25 | 61.54 | 63,588 | +1.04(+1.72%) |
Jun 05, 2024 | 60.55 | 60.91 | 60.08 | 60.50 | 55,146 | +0.13(+0.22%) |
Jun 04, 2024 | 60.54 | 60.83 | 60.01 | 60.37 | 65,144 | -0.58(-0.95%) |
Jun 03, 2024 | 62.97 | 62.97 | 60.44 | 60.95 | 71,834 | -1.08(-1.74%) |
May 31, 2024 | 61.86 | 62.98 | 61.56 | 62.03 | 125,225 | +0.50(+0.81%) |
May 30, 2024 | 60.66 | 61.94 | 60.55 | 61.53 | 118,765 | +1.62(+2.70%) |
May 29, 2024 | 59.85 | 60.95 | 59.85 | 59.91 | 112,371 | -1.12(-1.84%) |
May 28, 2024 | 61.46 | 61.80 | 60.64 | 61.03 | 85,480 | -0.05(-0.08%) |
May 24, 2024 | 60.57 | 61.21 | 59.85 | 61.08 | 83,429 | +0.97(+1.61%) |
May 23, 2024 | 61.15 | 61.27 | 59.75 | 60.11 | 71,071 | -0.99(-1.62%) |
May 22, 2024 | 62.59 | 62.99 | 60.90 | 61.10 | 60,228 | -1.44(-2.30%) |
May 21, 2024 | 62.11 | 62.80 | 62.07 | 62.54 | 44,730 | +0.25(+0.40%) |
May 20, 2024 | 63.19 | 63.45 | 62.18 | 62.29 | 52,923 | -0.95(-1.50%) |
May 17, 2024 | 63.11 | 64.01 | 62.99 | 63.24 | 65,029 | +0.43(+0.68%) |
May 16, 2024 | 62.87 | 63.25 | 62.42 | 62.81 | 53,755 | -0.32(-0.51%) |
May 15, 2024 | 63.26 | 63.43 | 62.63 | 63.13 | 65,561 | +0.60(+0.96%) |
May 14, 2024 | 62.54 | 62.84 | 62.01 | 62.53 | 50,549 | +0.81(+1.31%) |
May 13, 2024 | 62.65 | 62.68 | 61.48 | 61.72 | 52,131 | -0.32(-0.52%) |
May 10, 2024 | 62.44 | 62.44 | 61.45 | 62.04 | 56,169 | -0.48(-0.77%) |
May 09, 2024 | 61.69 | 62.52 | 61.68 | 62.52 | 68,045 | +0.92(+1.49%) |
May 08, 2024 | 61.07 | 61.72 | 60.74 | 61.60 | 59,652 | +0.27(+0.44%) |
May 07, 2024 | 61.93 | 62.47 | 61.33 | 61.33 | 70,972 | -0.52(-0.84%) |
May 06, 2024 | 61.48 | 62.66 | 61.45 | 61.85 | 65,436 | +0.62(+1.01%) |
May 03, 2024 | 62.03 | 62.03 | 61.03 | 61.23 | 72,210 | -0.06(-0.10%) |
May 02, 2024 | 61.17 | 61.61 | 60.91 | 61.29 | 91,683 | +0.63(+1.04%) |
May 01, 2024 | 59.17 | 61.77 | 58.59 | 60.66 | 76,882 | +1.89(+3.22%) |
Apr 30, 2024 | 58.82 | 59.35 | 58.62 | 58.77 | 71,202 | -0.39(-0.66%) |
Apr 29, 2024 | 59.97 | 60.13 | 58.95 | 59.16 | 135,207 | -0.61(-1.02%) |
Apr 26, 2024 | 60.02 | 60.93 | 59.55 | 59.77 | 87,592 | -0.38(-0.63%) |
Apr 25, 2024 | 61.69 | 61.90 | 59.98 | 60.15 | 138,845 | -2.49(-3.98%) |
Apr 24, 2024 | 62.10 | 62.73 | 61.65 | 62.64 | 126,967 | +0.22(+0.35%) |
Apr 23, 2024 | 61.01 | 62.93 | 61.01 | 62.42 | 119,566 | +1.52(+2.49%) |
Apr 22, 2024 | 61.19 | 61.74 | 60.82 | 60.90 | 91,895 | -0.28(-0.45%) |
Apr 19, 2024 | 58.30 | 61.21 | 58.30 | 61.18 | 117,296 | +2.51(+4.28%) |
Apr 18, 2024 | 58.19 | 59.09 | 57.98 | 58.67 | 103,935 | +0.44(+0.75%) |
Apr 17, 2024 | 59.30 | 59.72 | 58.19 | 58.23 | 76,260 | -0.66(-1.11%) |
Apr 16, 2024 | 58.61 | 59.40 | 57.61 | 58.89 | 94,926 | +0.06(+0.10%) |
Apr 15, 2024 | 58.24 | 58.88 | 57.60 | 58.83 | 106,743 | +0.79(+1.37%) |
Apr 12, 2024 | 57.58 | 58.12 | 57.41 | 58.03 | 60,381 | -0.05(-0.09%) |
Apr 11, 2024 | 58.30 | 58.60 | 57.29 | 58.08 | 69,138 | +0.33(+0.57%) |
Apr 10, 2024 | 59.45 | 60.16 | 57.15 | 57.76 | 149,685 | -3.44(-5.63%) |
Apr 09, 2024 | 61.32 | 61.98 | 60.79 | 61.20 | 70,392 | +0.26(+0.42%) |
Apr 08, 2024 | 60.59 | 61.34 | 60.32 | 60.94 | 79,131 | +0.66(+1.09%) |
Apr 05, 2024 | 61.04 | 61.68 | 60.07 | 60.29 | 120,387 | -0.87(-1.43%) |
Apr 04, 2024 | 62.54 | 62.90 | 60.78 | 61.16 | 169,760 | -0.52(-0.84%) |
Apr 03, 2024 | 62.47 | 63.08 | 61.61 | 61.68 | 106,024 | -1.19(-1.89%) |
Apr 02, 2024 | 63.32 | 63.32 | 62.32 | 62.87 | 98,327 | -1.20(-1.87%) |