Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 60.80 | 61.25 | 60.80 | 61.16 | 10,199 | +0.30(+0.49%) |
Jun 18, 2024 | 60.53 | 60.87 | 60.53 | 60.86 | 9,506 | +0.24(+0.40%) |
Jun 17, 2024 | 60.24 | 60.76 | 60.16 | 60.62 | 8,526 | +0.26(+0.43%) |
Jun 14, 2024 | 60.37 | 60.52 | 60.11 | 60.36 | 6,789 | -0.33(-0.54%) |
Jun 13, 2024 | 60.63 | 60.79 | 60.30 | 60.69 | 10,068 | -0.12(-0.19%) |
Jun 12, 2024 | 61.53 | 61.53 | 60.64 | 60.81 | 9,532 | -0.15(-0.24%) |
Jun 11, 2024 | 61.01 | 61.01 | 60.65 | 60.95 | 12,332 | -0.28(-0.46%) |
Jun 10, 2024 | 60.86 | 61.31 | 60.86 | 61.23 | 3,277 | -0.03(-0.05%) |
Jun 07, 2024 | 61.23 | 61.58 | 61.23 | 61.27 | 5,283 | -0.12(-0.20%) |
Jun 06, 2024 | 61.48 | 61.57 | 61.30 | 61.39 | 6,454 | -0.10(-0.16%) |
Jun 05, 2024 | 61.74 | 61.74 | 61.26 | 61.49 | 15,924 | -0.17(-0.28%) |
Jun 04, 2024 | 61.27 | 61.79 | 61.27 | 61.66 | 19,776 | +0.04(+0.07%) |
Jun 03, 2024 | 62.03 | 62.03 | 61.34 | 61.62 | 15,759 | -0.38(-0.61%) |
May 31, 2024 | 60.97 | 61.99 | 60.97 | 61.99 | 6,754 | +1.15(+1.88%) |
May 30, 2024 | 60.45 | 60.90 | 60.45 | 60.85 | 8,275 | +0.58(+0.96%) |
May 29, 2024 | 60.63 | 60.63 | 60.22 | 60.27 | 51,439 | -0.70(-1.15%) |
May 28, 2024 | 61.33 | 61.33 | 60.88 | 60.98 | 9,855 | -0.47(-0.76%) |
May 24, 2024 | 61.51 | 61.61 | 61.39 | 61.44 | 4,495 | +0.15(+0.25%) |
May 23, 2024 | 62.32 | 62.32 | 61.29 | 61.29 | 7,588 | -0.92(-1.47%) |
May 22, 2024 | 62.41 | 62.47 | 62.14 | 62.21 | 15,501 | -0.43(-0.69%) |
May 21, 2024 | 62.68 | 62.76 | 62.49 | 62.64 | 6,872 | +0.08(+0.13%) |
May 20, 2024 | 62.82 | 62.82 | 62.55 | 62.56 | 4,972 | -0.23(-0.37%) |
May 17, 2024 | 62.69 | 62.79 | 62.53 | 62.79 | 8,019 | +0.12(+0.19%) |
May 16, 2024 | 62.52 | 62.82 | 62.52 | 62.67 | 8,316 | +0.13(+0.21%) |
May 15, 2024 | 62.45 | 62.55 | 62.40 | 62.53 | 12,958 | +0.30(+0.48%) |
May 14, 2024 | 62.20 | 62.26 | 62.01 | 62.24 | 10,025 | +0.20(+0.32%) |
May 13, 2024 | 62.07 | 62.34 | 62.00 | 62.04 | 7,914 | +0.11(+0.18%) |
May 10, 2024 | 62.05 | 62.11 | 61.87 | 61.93 | 12,365 | +0.02(+0.03%) |
May 09, 2024 | 61.40 | 61.91 | 61.40 | 61.91 | 21,913 | +0.42(+0.69%) |
May 08, 2024 | 61.05 | 61.52 | 61.05 | 61.49 | 6,298 | +0.29(+0.47%) |
May 07, 2024 | 61.07 | 61.26 | 61.04 | 61.20 | 12,125 | +0.34(+0.56%) |
May 06, 2024 | 60.85 | 60.86 | 60.68 | 60.86 | 4,721 | +0.22(+0.37%) |
May 03, 2024 | 60.70 | 60.70 | 60.30 | 60.63 | 100,601 | +0.37(+0.62%) |
May 02, 2024 | 60.12 | 60.40 | 60.05 | 60.26 | 5,131 | +0.25(+0.42%) |
May 01, 2024 | 59.92 | 60.39 | 59.73 | 60.01 | 4,630 | -0.06(-0.11%) |
Apr 30, 2024 | 60.41 | 60.41 | 60.07 | 60.07 | 9,708 | -0.59(-0.97%) |
Apr 29, 2024 | 60.35 | 60.71 | 60.35 | 60.66 | 6,458 | +0.35(+0.58%) |
Apr 26, 2024 | 60.44 | 60.59 | 60.27 | 60.31 | 14,470 | -0.30(-0.50%) |
Apr 25, 2024 | 60.63 | 60.70 | 60.22 | 60.61 | 13,819 | -0.33(-0.55%) |
Apr 24, 2024 | 60.27 | 60.95 | 60.27 | 60.95 | 5,948 | +0.37(+0.62%) |
Apr 23, 2024 | 60.43 | 60.69 | 60.26 | 60.57 | 7,519 | +0.28(+0.46%) |
Apr 22, 2024 | 60.02 | 60.58 | 59.78 | 60.29 | 16,671 | +0.49(+0.82%) |
Apr 19, 2024 | 59.08 | 59.80 | 59.08 | 59.80 | 18,808 | +0.81(+1.37%) |
Apr 18, 2024 | 58.94 | 59.08 | 58.77 | 59.00 | 9,568 | +0.19(+0.33%) |
Apr 17, 2024 | 58.67 | 58.93 | 58.56 | 58.80 | 6,175 | +0.37(+0.63%) |
Apr 16, 2024 | 58.91 | 58.91 | 58.35 | 58.44 | 12,633 | -0.53(-0.90%) |
Apr 15, 2024 | 59.71 | 59.92 | 58.86 | 58.97 | 16,930 | -0.31(-0.52%) |
Apr 12, 2024 | 59.95 | 60.00 | 59.13 | 59.28 | 19,411 | -0.70(-1.16%) |
Apr 11, 2024 | 60.31 | 60.31 | 59.74 | 59.97 | 18,656 | -0.27(-0.45%) |
Apr 10, 2024 | 60.31 | 60.50 | 59.93 | 60.24 | 24,803 | -1.02(-1.67%) |
Apr 09, 2024 | 61.17 | 61.27 | 60.93 | 61.27 | 7,009 | +0.24(+0.39%) |
Apr 08, 2024 | 61.02 | 61.20 | 60.95 | 61.03 | 18,707 | +0.20(+0.33%) |
Apr 05, 2024 | 60.79 | 61.00 | 60.41 | 60.83 | 13,407 | +0.03(+0.05%) |
Apr 04, 2024 | 61.55 | 61.56 | 60.67 | 60.80 | 22,886 | -0.34(-0.55%) |
Apr 03, 2024 | 61.23 | 61.29 | 61.08 | 61.14 | 18,320 | -0.18(-0.29%) |
Apr 02, 2024 | 61.18 | 61.44 | 61.16 | 61.31 | 20,223 | -0.09(-0.15%) |