Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 61.45 | 61.45 | 60.85 | 61.00 | 33,657 | -0.72(-1.16%) |
Jun 24, 2024 | 61.31 | 62.03 | 61.29 | 61.72 | 6,505 | +0.76(+1.24%) |
Jun 21, 2024 | 61.25 | 61.25 | 60.79 | 60.96 | 12,794 | -0.74(-1.20%) |
Jun 20, 2024 | 61.43 | 61.82 | 61.43 | 61.70 | 28,986 | +0.31(+0.51%) |
Jun 18, 2024 | 61.08 | 61.57 | 60.98 | 61.39 | 17,100 | +0.19(+0.31%) |
Jun 17, 2024 | 60.51 | 61.20 | 60.35 | 61.20 | 7,728 | +0.38(+0.62%) |
Jun 14, 2024 | 60.81 | 60.90 | 60.56 | 60.82 | 8,414 | -0.47(-0.77%) |
Jun 13, 2024 | 62.07 | 62.07 | 61.10 | 61.29 | 5,289 | -0.83(-1.34%) |
Jun 12, 2024 | 62.62 | 62.98 | 62.12 | 62.12 | 10,310 | +0.96(+1.56%) |
Jun 11, 2024 | 61.10 | 61.25 | 60.75 | 61.17 | 6,856 | -0.48(-0.78%) |
Jun 10, 2024 | 60.34 | 61.70 | 60.34 | 61.65 | 11,914 | +0.78(+1.29%) |
Jun 07, 2024 | 60.77 | 61.15 | 60.71 | 60.87 | 4,370 | -0.89(-1.45%) |
Jun 06, 2024 | 62.38 | 62.38 | 61.64 | 61.76 | 6,211 | -0.84(-1.34%) |
Jun 05, 2024 | 62.29 | 62.82 | 61.89 | 62.60 | 13,646 | +0.64(+1.04%) |
Jun 04, 2024 | 62.59 | 62.59 | 61.63 | 61.96 | 6,417 | -0.25(-0.41%) |
Jun 03, 2024 | 62.27 | 62.27 | 61.63 | 62.21 | 6,242 | +0.06(+0.09%) |
May 31, 2024 | 62.14 | 62.15 | 61.62 | 62.15 | 4,992 | +0.25(+0.40%) |
May 30, 2024 | 61.58 | 62.19 | 61.32 | 61.91 | 19,936 | +0.66(+1.07%) |
May 29, 2024 | 61.72 | 61.90 | 61.25 | 61.25 | 6,285 | -1.29(-2.07%) |
May 28, 2024 | 63.17 | 63.17 | 62.38 | 62.54 | 11,705 | -0.17(-0.28%) |
May 24, 2024 | 62.31 | 62.90 | 62.31 | 62.71 | 8,790 | +0.92(+1.49%) |
May 23, 2024 | 62.23 | 62.39 | 61.69 | 61.79 | 23,452 | -0.50(-0.80%) |
May 22, 2024 | 62.46 | 62.82 | 62.08 | 62.29 | 13,665 | -0.47(-0.75%) |
May 21, 2024 | 62.52 | 62.78 | 62.44 | 62.77 | 8,233 | +0.23(+0.36%) |
May 20, 2024 | 62.79 | 62.88 | 62.35 | 62.54 | 8,894 | +0.07(+0.11%) |
May 17, 2024 | 62.62 | 62.62 | 61.98 | 62.47 | 9,335 | -0.20(-0.33%) |
May 16, 2024 | 62.98 | 62.98 | 62.46 | 62.67 | 13,102 | -0.84(-1.32%) |
May 15, 2024 | 62.92 | 63.59 | 62.86 | 63.51 | 25,047 | +1.29(+2.08%) |
May 14, 2024 | 62.37 | 62.46 | 62.04 | 62.22 | 9,858 | +0.52(+0.85%) |
May 13, 2024 | 61.93 | 62.10 | 61.62 | 61.70 | 12,685 | +0.10(+0.17%) |
May 10, 2024 | 61.72 | 61.74 | 61.38 | 61.59 | 7,244 | +0.29(+0.47%) |
May 09, 2024 | 61.43 | 61.44 | 61.08 | 61.30 | 5,943 | +0.19(+0.31%) |
May 08, 2024 | 61.18 | 61.26 | 60.90 | 61.11 | 8,076 | -0.37(-0.60%) |
May 07, 2024 | 61.51 | 61.64 | 61.26 | 61.48 | 7,069 | +0.04(+0.06%) |
May 06, 2024 | 60.92 | 61.51 | 60.92 | 61.44 | 8,351 | +0.99(+1.64%) |
May 03, 2024 | 60.89 | 61.03 | 60.44 | 60.45 | 13,607 | +0.51(+0.85%) |
May 02, 2024 | 59.61 | 60.35 | 59.52 | 59.94 | 7,283 | +0.23(+0.38%) |
May 01, 2024 | 59.54 | 60.54 | 59.34 | 59.71 | 11,432 | -0.10(-0.17%) |
Apr 30, 2024 | 60.32 | 60.55 | 59.82 | 59.82 | 65,913 | -0.88(-1.45%) |
Apr 29, 2024 | 60.67 | 60.85 | 60.44 | 60.70 | 8,342 | +0.32(+0.53%) |
Apr 26, 2024 | 60.63 | 60.63 | 60.21 | 60.38 | 8,688 | +0.80(+1.35%) |
Apr 25, 2024 | 60.16 | 60.16 | 59.24 | 59.57 | 13,705 | -0.58(-0.96%) |
Apr 24, 2024 | 60.57 | 60.58 | 59.95 | 60.15 | 19,445 | -0.51(-0.85%) |
Apr 23, 2024 | 59.80 | 60.91 | 59.80 | 60.66 | 43,850 | +1.13(+1.90%) |
Apr 22, 2024 | 59.05 | 59.64 | 58.97 | 59.53 | 7,095 | +0.80(+1.36%) |
Apr 19, 2024 | 58.57 | 59.21 | 58.44 | 58.73 | 29,056 | -0.22(-0.38%) |
Apr 18, 2024 | 59.10 | 59.31 | 58.73 | 58.95 | 9,994 | -0.47(-0.79%) |
Apr 17, 2024 | 59.69 | 59.71 | 59.13 | 59.42 | 22,031 | -0.12(-0.19%) |
Apr 16, 2024 | 59.55 | 59.66 | 59.21 | 59.54 | 7,751 | -0.31(-0.52%) |
Apr 15, 2024 | 61.17 | 61.40 | 59.84 | 59.85 | 53,515 | -0.57(-0.94%) |
Apr 12, 2024 | 61.02 | 61.02 | 60.38 | 60.41 | 29,297 | -1.31(-2.13%) |
Apr 11, 2024 | 61.46 | 62.08 | 61.13 | 61.73 | 8,068 | +0.51(+0.83%) |
Apr 10, 2024 | 61.65 | 61.65 | 61.01 | 61.22 | 15,047 | -1.30(-2.07%) |
Apr 09, 2024 | 62.76 | 62.76 | 62.14 | 62.51 | 5,244 | +0.28(+0.46%) |
Apr 08, 2024 | 62.36 | 62.62 | 62.04 | 62.23 | 21,450 | +0.50(+0.80%) |
Apr 05, 2024 | 61.21 | 62.07 | 61.21 | 61.73 | 13,929 | +0.52(+0.85%) |
Apr 04, 2024 | 62.37 | 62.53 | 61.21 | 61.21 | 9,315 | -0.80(-1.29%) |
Apr 03, 2024 | 61.45 | 62.10 | 61.45 | 62.01 | 249,789 | +0.52(+0.85%) |
Apr 02, 2024 | 61.52 | 61.71 | 61.17 | 61.49 | 9,756 | -0.49(-0.79%) |