Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 58.94 | 59.19 | 58.91 | 59.17 | 1,348,935 | +0.11(+0.19%) |
Jun 24, 2024 | 58.92 | 59.07 | 58.74 | 59.06 | 1,269,041 | +0.19(+0.32%) |
Jun 21, 2024 | 59.04 | 59.16 | 58.66 | 58.87 | 1,918,379 | +0.02(+0.03%) |
Jun 20, 2024 | 58.54 | 58.88 | 58.49 | 58.85 | 1,267,951 | -0.37(-0.62%) |
Jun 18, 2024 | 58.80 | 59.24 | 58.73 | 59.22 | 1,564,020 | +0.50(+0.85%) |
Jun 17, 2024 | 58.59 | 58.76 | 58.46 | 58.72 | 2,207,611 | -0.53(-0.89%) |
Jun 14, 2024 | 59.13 | 59.35 | 59.02 | 59.25 | 2,194,533 | +0.44(+0.75%) |
Jun 13, 2024 | 58.48 | 58.91 | 58.33 | 58.81 | 1,769,627 | +0.74(+1.27%) |
Jun 12, 2024 | 58.34 | 58.67 | 58.03 | 58.07 | 2,357,964 | +0.45(+0.78%) |
Jun 11, 2024 | 57.18 | 57.65 | 57.12 | 57.62 | 934,390 | +0.52(+0.91%) |
Jun 10, 2024 | 57.16 | 57.19 | 56.98 | 57.10 | 1,161,789 | -0.34(-0.59%) |
Jun 07, 2024 | 57.62 | 57.62 | 57.38 | 57.44 | 2,164,812 | -1.04(-1.78%) |
Jun 06, 2024 | 58.28 | 58.58 | 58.25 | 58.48 | 949,074 | -0.01(-0.02%) |
Jun 05, 2024 | 58.31 | 58.51 | 57.96 | 58.49 | 1,782,653 | +0.38(+0.65%) |
Jun 04, 2024 | 57.85 | 58.21 | 57.74 | 58.11 | 2,227,866 | +0.63(+1.10%) |
Jun 03, 2024 | 56.95 | 57.55 | 56.94 | 57.48 | 2,315,925 | +0.74(+1.31%) |
May 31, 2024 | 56.67 | 56.78 | 56.54 | 56.74 | 1,428,161 | +0.45(+0.80%) |
May 30, 2024 | 56.15 | 56.33 | 56.06 | 56.29 | 1,656,003 | +0.49(+0.88%) |
May 29, 2024 | 55.99 | 56.01 | 55.60 | 55.80 | 1,408,031 | -0.61(-1.08%) |
May 28, 2024 | 57.14 | 57.16 | 56.38 | 56.41 | 1,182,506 | -0.77(-1.34%) |
May 24, 2024 | 56.92 | 57.20 | 56.88 | 57.18 | 804,819 | +0.15(+0.26%) |
May 23, 2024 | 57.41 | 57.41 | 56.84 | 57.03 | 1,340,314 | -0.32(-0.56%) |
May 22, 2024 | 57.09 | 57.40 | 57.09 | 57.35 | 1,216,686 | +0.04(+0.07%) |
May 21, 2024 | 57.37 | 57.41 | 57.21 | 57.31 | 889,635 | +0.26(+0.45%) |
May 20, 2024 | 57.00 | 57.14 | 56.97 | 57.05 | 1,001,792 | -0.15(-0.26%) |
May 17, 2024 | 57.32 | 57.42 | 57.16 | 57.20 | 1,141,736 | -0.37(-0.64%) |
May 16, 2024 | 57.78 | 57.78 | 57.51 | 57.56 | 1,233,925 | -0.07(-0.12%) |
May 15, 2024 | 57.45 | 57.68 | 57.33 | 57.63 | 1,711,970 | +0.78(+1.37%) |
May 14, 2024 | 56.77 | 56.91 | 56.62 | 56.86 | 1,166,513 | +0.29(+0.51%) |
May 13, 2024 | 56.71 | 56.73 | 56.55 | 56.57 | 2,231,335 | +0.11(+0.19%) |
May 10, 2024 | 56.54 | 56.60 | 56.37 | 56.46 | 911,960 | -0.29(-0.51%) |
May 09, 2024 | 56.32 | 56.83 | 56.30 | 56.75 | 1,628,595 | +0.24(+0.42%) |
May 08, 2024 | 56.57 | 56.65 | 56.48 | 56.51 | 1,505,361 | -0.30(-0.53%) |
May 07, 2024 | 56.88 | 57.10 | 56.74 | 56.81 | 1,121,465 | +0.32(+0.56%) |
May 06, 2024 | 56.33 | 56.53 | 56.20 | 56.49 | 992,011 | +0.22(+0.39%) |
May 03, 2024 | 56.38 | 56.46 | 55.96 | 56.27 | 1,437,411 | +0.51(+0.91%) |
May 02, 2024 | 55.34 | 55.82 | 55.22 | 55.76 | 1,635,023 | +0.26(+0.47%) |
May 01, 2024 | 55.52 | 55.88 | 55.31 | 55.50 | 2,385,129 | +0.33(+0.60%) |
Apr 30, 2024 | 55.26 | 55.44 | 55.07 | 55.17 | 2,619,906 | -0.38(-0.68%) |
Apr 29, 2024 | 55.39 | 55.57 | 55.28 | 55.55 | 1,215,080 | +0.42(+0.76%) |
Apr 26, 2024 | 55.13 | 55.34 | 55.07 | 55.13 | 1,008,826 | +0.27(+0.49%) |
Apr 25, 2024 | 54.64 | 54.93 | 54.57 | 54.86 | 1,399,115 | -0.34(-0.61%) |
Apr 24, 2024 | 55.30 | 55.34 | 54.97 | 55.20 | 2,041,311 | -0.37(-0.66%) |
Apr 23, 2024 | 55.37 | 55.85 | 55.26 | 55.57 | 1,589,525 | +0.03(+0.05%) |
Apr 22, 2024 | 55.35 | 55.60 | 55.33 | 55.54 | 1,451,562 | -0.08(-0.14%) |
Apr 19, 2024 | 55.75 | 55.75 | 55.48 | 55.62 | 2,023,666 | +0.18(+0.32%) |
Apr 18, 2024 | 55.65 | 55.67 | 55.30 | 55.44 | 1,845,919 | -0.28(-0.50%) |
Apr 17, 2024 | 55.44 | 55.75 | 55.22 | 55.72 | 1,537,522 | +0.58(+1.04%) |
Apr 16, 2024 | 54.96 | 55.28 | 54.81 | 55.14 | 2,313,470 | -0.33(-0.59%) |
Apr 15, 2024 | 55.63 | 55.63 | 55.22 | 55.47 | 3,024,048 | -0.78(-1.39%) |
Apr 12, 2024 | 56.45 | 56.63 | 56.25 | 56.25 | 2,216,794 | +0.27(+0.48%) |
Apr 11, 2024 | 56.31 | 56.34 | 55.81 | 55.98 | 4,194,537 | -0.24(-0.42%) |
Apr 10, 2024 | 56.80 | 56.85 | 56.09 | 56.22 | 2,439,626 | -1.21(-2.11%) |
Apr 09, 2024 | 57.23 | 57.48 | 57.22 | 57.43 | 1,222,565 | +0.51(+0.89%) |
Apr 08, 2024 | 56.84 | 57.05 | 56.78 | 56.93 | 1,439,574 | -0.03(-0.05%) |
Apr 05, 2024 | 57.11 | 57.39 | 56.95 | 56.96 | 1,717,193 | -0.72(-1.26%) |
Apr 04, 2024 | 57.62 | 57.71 | 57.28 | 57.68 | 2,093,712 | +0.39(+0.68%) |
Apr 03, 2024 | 56.83 | 57.30 | 56.71 | 57.29 | 2,820,966 | -0.04(-0.07%) |
Apr 02, 2024 | 57.02 | 57.37 | 56.89 | 57.33 | 2,487,712 | -0.28(-0.48%) |