Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 63.59 | 64.35 | 63.26 | 64.22 | 2,985,103 | +0.81(+1.28%) |
Jun 21, 2024 | 62.83 | 63.56 | 62.52 | 63.41 | 2,083,069 | +0.17(+0.27%) |
Jun 20, 2024 | 63.42 | 63.59 | 62.93 | 63.24 | 3,020,528 | +1.59(+2.58%) |
Jun 18, 2024 | 61.37 | 61.92 | 61.32 | 61.65 | 3,481,916 | +0.71(+1.17%) |
Jun 17, 2024 | 60.66 | 60.94 | 60.12 | 60.94 | 2,152,692 | +0.28(+0.46%) |
Jun 14, 2024 | 60.20 | 60.68 | 59.43 | 60.66 | 1,799,528 | +0.41(+0.68%) |
Jun 13, 2024 | 60.68 | 60.68 | 60.07 | 60.25 | 2,443,784 | -0.07(-0.12%) |
Jun 12, 2024 | 59.67 | 60.57 | 59.60 | 60.32 | 3,196,433 | +1.27(+2.15%) |
Jun 11, 2024 | 58.83 | 59.15 | 58.42 | 59.05 | 2,798,546 | -0.04(-0.07%) |
Jun 10, 2024 | 58.66 | 59.27 | 58.63 | 59.09 | 1,620,476 | +0.00(+0.00%) |
Jun 07, 2024 | 59.42 | 59.42 | 58.80 | 59.09 | 1,710,263 | +0.01(+0.02%) |
Jun 06, 2024 | 59.00 | 59.34 | 58.70 | 59.08 | 2,467,134 | +0.65(+1.11%) |
Jun 05, 2024 | 58.15 | 58.46 | 57.17 | 58.43 | 4,518,507 | +2.92(+5.26%) |
Jun 04, 2024 | 57.50 | 57.84 | 55.00 | 55.51 | 5,314,417 | -5.72(-9.34%) |
Jun 03, 2024 | 59.77 | 61.27 | 59.70 | 61.23 | 4,375,842 | +3.34(+5.77%) |
May 31, 2024 | 57.63 | 57.97 | 57.29 | 57.89 | 3,676,358 | +0.67(+1.17%) |
May 30, 2024 | 57.10 | 57.40 | 56.46 | 57.22 | 3,598,940 | +0.22(+0.39%) |
May 29, 2024 | 56.92 | 57.09 | 56.85 | 57.00 | 1,552,476 | -0.77(-1.33%) |
May 28, 2024 | 58.06 | 58.45 | 57.75 | 57.77 | 2,114,498 | -0.23(-0.40%) |
May 24, 2024 | 57.56 | 58.26 | 57.28 | 58.00 | 2,755,216 | +1.23(+2.17%) |
May 23, 2024 | 57.20 | 57.33 | 56.74 | 56.77 | 2,178,612 | +0.62(+1.10%) |
May 22, 2024 | 56.24 | 56.35 | 56.03 | 56.15 | 880,069 | -0.02(-0.04%) |
May 21, 2024 | 56.06 | 56.46 | 55.96 | 56.17 | 2,070,349 | -0.34(-0.60%) |
May 20, 2024 | 56.82 | 57.03 | 56.38 | 56.51 | 815,870 | -0.27(-0.48%) |
May 17, 2024 | 56.18 | 56.87 | 56.15 | 56.78 | 1,707,779 | +0.74(+1.32%) |
May 16, 2024 | 56.09 | 56.36 | 55.94 | 56.04 | 1,133,033 | +0.38(+0.68%) |
May 15, 2024 | 55.63 | 55.75 | 54.99 | 55.66 | 1,571,849 | -0.29(-0.52%) |
May 14, 2024 | 55.99 | 56.06 | 55.53 | 55.95 | 1,757,052 | +0.05(+0.09%) |
May 13, 2024 | 56.10 | 56.58 | 55.89 | 55.90 | 1,860,841 | +0.40(+0.72%) |
May 10, 2024 | 55.20 | 55.65 | 55.09 | 55.50 | 2,313,253 | +0.17(+0.31%) |
May 09, 2024 | 55.66 | 55.94 | 55.27 | 55.33 | 2,836,028 | -0.74(-1.32%) |
May 08, 2024 | 56.15 | 56.20 | 55.81 | 56.07 | 3,111,284 | +0.01(+0.02%) |
May 07, 2024 | 56.72 | 56.82 | 55.87 | 56.06 | 4,094,957 | -1.30(-2.27%) |
May 06, 2024 | 57.78 | 57.99 | 57.33 | 57.36 | 1,662,522 | -0.42(-0.73%) |
May 03, 2024 | 57.89 | 57.89 | 57.28 | 57.79 | 3,832,767 | -0.36(-0.61%) |
May 02, 2024 | 58.02 | 58.49 | 58.02 | 58.14 | 1,811,046 | +0.72(+1.26%) |
May 01, 2024 | 57.11 | 57.86 | 56.97 | 57.42 | 2,323,936 | +0.53(+0.94%) |
Apr 30, 2024 | 57.28 | 57.80 | 56.68 | 56.89 | 1,606,946 | -0.72(-1.25%) |
Apr 29, 2024 | 57.80 | 57.97 | 57.53 | 57.61 | 2,099,511 | -0.01(-0.02%) |
Apr 26, 2024 | 57.62 | 58.02 | 57.46 | 57.62 | 1,452,878 | +0.01(+0.02%) |
Apr 25, 2024 | 57.31 | 57.68 | 57.06 | 57.61 | 1,707,552 | +0.07(+0.12%) |
Apr 24, 2024 | 57.60 | 57.72 | 57.04 | 57.54 | 1,654,233 | -0.18(-0.31%) |
Apr 23, 2024 | 57.17 | 57.74 | 56.84 | 57.72 | 2,684,688 | +0.14(+0.24%) |
Apr 22, 2024 | 57.58 | 57.73 | 55.95 | 57.58 | 4,027,459 | -0.74(-1.27%) |
Apr 19, 2024 | 57.08 | 58.37 | 57.01 | 58.32 | 4,350,383 | +1.65(+2.91%) |
Apr 18, 2024 | 56.23 | 56.79 | 55.76 | 56.67 | 3,384,544 | +0.55(+0.99%) |
Apr 17, 2024 | 55.80 | 56.34 | 55.79 | 56.12 | 2,822,733 | +0.29(+0.51%) |
Apr 16, 2024 | 56.43 | 56.45 | 55.55 | 55.83 | 2,399,145 | +0.02(+0.04%) |
Apr 15, 2024 | 56.67 | 57.49 | 55.79 | 55.81 | 2,006,773 | -0.53(-0.95%) |
Apr 12, 2024 | 56.42 | 56.78 | 56.10 | 56.35 | 6,186,177 | -0.92(-1.60%) |
Apr 11, 2024 | 57.53 | 57.70 | 56.90 | 57.26 | 2,217,984 | -0.44(-0.77%) |
Apr 10, 2024 | 57.33 | 57.88 | 56.96 | 57.71 | 2,287,753 | -0.58(-1.00%) |
Apr 09, 2024 | 58.45 | 58.81 | 57.97 | 58.29 | 2,468,444 | -0.38(-0.64%) |
Apr 08, 2024 | 58.24 | 58.96 | 57.74 | 58.67 | 2,879,690 | +0.41(+0.71%) |
Apr 05, 2024 | 59.81 | 60.08 | 57.59 | 58.25 | 3,148,747 | -0.30(-0.51%) |
Apr 04, 2024 | 57.84 | 59.67 | 57.79 | 58.55 | 7,003,684 | +2.84(+5.11%) |
Apr 03, 2024 | 56.16 | 56.43 | 55.56 | 55.70 | 3,204,124 | -0.51(-0.91%) |
Apr 02, 2024 | 55.13 | 56.28 | 54.95 | 56.22 | 3,204,929 | +0.68(+1.23%) |