Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 59.22 | 59.22 | 58.20 | 58.68 | 1,336,606 | -0.66(-1.11%) |
Jun 25, 2024 | 58.97 | 59.45 | 58.21 | 59.34 | 1,590,688 | +0.06(+0.10%) |
Jun 24, 2024 | 57.52 | 59.87 | 57.50 | 59.28 | 1,300,727 | +2.18(+3.82%) |
Jun 21, 2024 | 58.14 | 58.38 | 56.94 | 57.10 | 3,434,315 | -0.54(-0.94%) |
Jun 20, 2024 | 56.89 | 58.00 | 56.75 | 57.64 | 1,135,784 | +0.58(+1.02%) |
Jun 18, 2024 | 56.73 | 58.13 | 56.57 | 57.06 | 2,132,213 | +0.89(+1.58%) |
Jun 17, 2024 | 55.95 | 56.31 | 55.14 | 56.17 | 1,212,580 | +0.31(+0.55%) |
Jun 14, 2024 | 57.27 | 57.38 | 55.77 | 55.86 | 1,472,273 | -1.23(-2.15%) |
Jun 13, 2024 | 59.33 | 59.33 | 56.69 | 57.09 | 2,308,568 | -2.12(-3.58%) |
Jun 12, 2024 | 61.55 | 61.80 | 58.68 | 59.21 | 2,922,319 | -0.40(-0.67%) |
Jun 11, 2024 | 59.53 | 60.23 | 58.77 | 59.61 | 1,265,365 | -0.32(-0.53%) |
Jun 10, 2024 | 57.95 | 60.28 | 57.73 | 59.93 | 1,794,301 | +1.88(+3.24%) |
Jun 07, 2024 | 58.12 | 58.76 | 57.36 | 58.05 | 1,167,617 | -0.38(-0.65%) |
Jun 06, 2024 | 57.81 | 58.55 | 57.80 | 58.43 | 932,597 | +0.63(+1.09%) |
Jun 05, 2024 | 58.16 | 58.52 | 57.59 | 57.80 | 1,465,430 | -0.05(-0.09%) |
Jun 04, 2024 | 58.23 | 58.69 | 56.98 | 57.85 | 1,921,038 | -1.36(-2.30%) |
Jun 03, 2024 | 63.84 | 63.86 | 59.04 | 59.21 | 2,252,098 | -4.24(-6.68%) |
May 31, 2024 | 62.45 | 63.49 | 62.18 | 63.45 | 1,409,277 | +1.28(+2.06%) |
May 30, 2024 | 61.83 | 63.27 | 61.82 | 62.17 | 1,692,143 | +0.45(+0.73%) |
May 29, 2024 | 62.10 | 62.84 | 61.55 | 61.72 | 1,686,616 | -0.32(-0.52%) |
May 28, 2024 | 61.10 | 62.46 | 61.01 | 62.04 | 1,310,506 | +1.45(+2.39%) |
May 24, 2024 | 60.67 | 61.05 | 60.34 | 60.59 | 1,133,568 | +0.53(+0.88%) |
May 23, 2024 | 61.08 | 61.80 | 59.72 | 60.06 | 1,001,694 | -0.57(-0.94%) |
May 22, 2024 | 61.68 | 61.76 | 60.20 | 60.63 | 1,187,181 | -1.87(-2.99%) |
May 21, 2024 | 62.01 | 63.17 | 61.78 | 62.50 | 1,160,760 | +0.09(+0.14%) |
May 20, 2024 | 62.18 | 62.58 | 62.00 | 62.41 | 1,037,332 | +0.33(+0.53%) |
May 17, 2024 | 61.98 | 62.38 | 61.76 | 62.08 | 1,014,534 | +0.43(+0.70%) |
May 16, 2024 | 63.14 | 63.24 | 61.63 | 61.65 | 1,167,432 | -1.47(-2.33%) |
May 15, 2024 | 63.05 | 63.63 | 61.84 | 63.12 | 1,002,345 | -0.16(-0.25%) |
May 14, 2024 | 63.05 | 63.48 | 62.47 | 63.28 | 908,556 | +0.61(+0.97%) |
May 13, 2024 | 64.28 | 64.28 | 62.59 | 62.67 | 1,028,388 | -1.10(-1.72%) |
May 10, 2024 | 65.22 | 65.50 | 63.21 | 63.77 | 756,957 | -1.03(-1.58%) |
May 09, 2024 | 64.19 | 65.06 | 63.95 | 64.79 | 839,899 | +0.76(+1.18%) |
May 08, 2024 | 63.27 | 64.15 | 62.83 | 64.04 | 942,229 | +0.14(+0.22%) |
May 07, 2024 | 63.86 | 65.06 | 63.83 | 63.90 | 1,213,673 | +0.02(+0.03%) |
May 06, 2024 | 63.68 | 64.47 | 63.68 | 63.88 | 945,950 | +0.80(+1.26%) |
May 03, 2024 | 62.35 | 63.20 | 61.78 | 63.08 | 1,407,010 | +1.17(+1.88%) |
May 02, 2024 | 61.49 | 62.37 | 60.71 | 61.91 | 1,321,458 | +1.03(+1.69%) |
May 01, 2024 | 62.16 | 62.39 | 60.19 | 60.89 | 1,276,120 | -1.22(-1.96%) |
Apr 30, 2024 | 65.57 | 65.65 | 62.04 | 62.10 | 1,599,215 | -3.84(-5.82%) |
Apr 29, 2024 | 65.14 | 66.14 | 65.04 | 65.94 | 1,195,927 | +0.54(+0.82%) |
Apr 26, 2024 | 64.79 | 65.69 | 64.42 | 65.40 | 895,575 | +0.03(+0.05%) |
Apr 25, 2024 | 65.14 | 65.71 | 63.94 | 65.37 | 1,279,078 | +0.29(+0.44%) |
Apr 24, 2024 | 67.28 | 67.30 | 64.25 | 65.08 | 3,117,138 | +0.15(+0.23%) |
Apr 23, 2024 | 63.97 | 65.33 | 63.42 | 64.93 | 1,414,914 | +0.46(+0.71%) |
Apr 22, 2024 | 64.43 | 65.00 | 63.45 | 64.48 | 1,382,747 | +0.07(+0.11%) |
Apr 19, 2024 | 64.38 | 65.56 | 64.02 | 64.41 | 1,499,519 | -0.13(-0.20%) |
Apr 18, 2024 | 66.15 | 66.50 | 64.14 | 64.54 | 1,695,902 | -0.91(-1.39%) |
Apr 17, 2024 | 66.51 | 66.98 | 65.00 | 65.44 | 1,583,690 | -1.31(-1.96%) |
Apr 16, 2024 | 66.69 | 67.51 | 65.35 | 66.75 | 2,590,419 | -0.64(-0.95%) |
Apr 15, 2024 | 68.18 | 68.77 | 67.34 | 67.39 | 1,218,320 | -0.93(-1.36%) |
Apr 12, 2024 | 70.10 | 70.86 | 67.89 | 68.31 | 1,497,595 | -1.03(-1.48%) |
Apr 11, 2024 | 70.33 | 70.33 | 68.73 | 69.34 | 1,298,238 | -0.59(-0.84%) |
Apr 10, 2024 | 68.24 | 70.13 | 67.83 | 69.93 | 1,824,431 | +1.42(+2.07%) |
Apr 09, 2024 | 69.22 | 69.53 | 68.16 | 68.51 | 1,261,591 | -0.21(-0.30%) |
Apr 08, 2024 | 69.76 | 69.99 | 68.70 | 68.72 | 1,269,949 | -1.03(-1.47%) |
Apr 05, 2024 | 69.05 | 70.31 | 68.50 | 69.75 | 1,721,758 | +0.79(+1.14%) |
Apr 04, 2024 | 68.65 | 69.44 | 68.46 | 68.96 | 2,349,495 | +0.71(+1.04%) |
Apr 03, 2024 | 66.80 | 68.46 | 66.80 | 68.25 | 1,932,267 | +1.54(+2.30%) |
Apr 02, 2024 | 67.88 | 67.91 | 66.11 | 66.72 | 1,979,339 | -0.55(-0.82%) |