Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 56.96 | 56.96 | 56.60 | 56.80 | 1,050,380 | +0.09(+0.16%) |
Jun 27, 2024 | 56.34 | 56.74 | 56.13 | 56.71 | 1,178,514 | -0.27(-0.47%) |
Jun 26, 2024 | 56.51 | 57.37 | 56.39 | 56.98 | 1,084,302 | -0.68(-1.18%) |
Jun 25, 2024 | 57.24 | 57.80 | 57.15 | 57.66 | 1,081,727 | +0.23(+0.40%) |
Jun 24, 2024 | 57.01 | 57.50 | 56.95 | 57.43 | 1,098,847 | +0.30(+0.53%) |
Jun 21, 2024 | 57.37 | 57.75 | 56.93 | 57.13 | 1,320,966 | -0.72(-1.24%) |
Jun 20, 2024 | 57.15 | 58.10 | 57.15 | 57.85 | 1,367,474 | +1.35(+2.39%) |
Jun 18, 2024 | 56.69 | 56.93 | 56.42 | 56.50 | 1,457,659 | +0.70(+1.25%) |
Jun 17, 2024 | 55.88 | 56.09 | 55.65 | 55.80 | 834,123 | -0.75(-1.33%) |
Jun 14, 2024 | 56.16 | 56.62 | 56.02 | 56.55 | 1,066,391 | +0.40(+0.71%) |
Jun 13, 2024 | 56.84 | 56.88 | 55.91 | 56.15 | 953,758 | -0.75(-1.32%) |
Jun 12, 2024 | 57.36 | 57.40 | 56.26 | 56.90 | 1,272,589 | +1.40(+2.52%) |
Jun 11, 2024 | 55.80 | 55.91 | 55.13 | 55.50 | 753,412 | -1.03(-1.82%) |
Jun 10, 2024 | 56.27 | 56.53 | 55.99 | 56.53 | 577,071 | +0.53(+0.95%) |
Jun 07, 2024 | 55.99 | 56.73 | 55.88 | 56.00 | 663,161 | -0.15(-0.26%) |
Jun 06, 2024 | 56.33 | 56.59 | 55.81 | 56.15 | 853,073 | -0.25(-0.44%) |
Jun 05, 2024 | 56.85 | 56.85 | 55.89 | 56.40 | 795,944 | -0.87(-1.52%) |
Jun 04, 2024 | 56.32 | 57.30 | 56.19 | 57.27 | 862,734 | +1.62(+2.91%) |
Jun 03, 2024 | 55.23 | 55.79 | 55.01 | 55.65 | 814,258 | +0.25(+0.45%) |
May 31, 2024 | 54.96 | 55.49 | 54.58 | 55.40 | 1,771,858 | -0.22(-0.40%) |
May 30, 2024 | 54.63 | 55.82 | 54.59 | 55.62 | 1,385,313 | -0.47(-0.84%) |
May 29, 2024 | 56.16 | 56.48 | 54.90 | 56.09 | 1,163,126 | -1.37(-2.38%) |
May 28, 2024 | 58.41 | 58.66 | 56.81 | 57.46 | 836,533 | -0.65(-1.12%) |
May 24, 2024 | 59.20 | 59.78 | 57.83 | 58.11 | 1,088,271 | -0.99(-1.67%) |
May 23, 2024 | 62.70 | 62.70 | 58.94 | 59.10 | 1,756,066 | -9.83(-14.27%) |
May 22, 2024 | 69.15 | 69.61 | 68.88 | 68.93 | 340,761 | -0.70(-1.00%) |
May 21, 2024 | 69.03 | 69.72 | 68.96 | 69.63 | 253,893 | +0.34(+0.48%) |
May 20, 2024 | 70.12 | 70.16 | 69.22 | 69.29 | 338,769 | -0.44(-0.63%) |
May 17, 2024 | 69.84 | 70.06 | 69.65 | 69.73 | 236,084 | -0.46(-0.65%) |
May 16, 2024 | 69.98 | 70.28 | 69.78 | 70.19 | 332,447 | +0.49(+0.70%) |
May 15, 2024 | 69.83 | 69.97 | 69.62 | 69.70 | 312,018 | +1.22(+1.78%) |
May 14, 2024 | 68.76 | 68.89 | 68.33 | 68.49 | 180,666 | +0.70(+1.03%) |
May 13, 2024 | 68.21 | 68.43 | 67.74 | 67.79 | 257,316 | -0.39(-0.58%) |
May 10, 2024 | 68.27 | 68.27 | 67.81 | 68.18 | 308,302 | +0.39(+0.58%) |
May 09, 2024 | 67.22 | 67.88 | 67.19 | 67.79 | 297,234 | +0.92(+1.37%) |
May 08, 2024 | 66.52 | 66.99 | 66.50 | 66.87 | 193,687 | +0.21(+0.32%) |
May 07, 2024 | 66.74 | 66.96 | 66.51 | 66.66 | 261,731 | +0.93(+1.41%) |
May 06, 2024 | 65.17 | 65.87 | 65.15 | 65.73 | 194,749 | +0.31(+0.47%) |
May 03, 2024 | 65.40 | 65.64 | 64.95 | 65.42 | 279,716 | +0.69(+1.06%) |
May 02, 2024 | 64.40 | 64.91 | 64.23 | 64.73 | 550,370 | +0.47(+0.73%) |
May 01, 2024 | 63.98 | 64.74 | 63.86 | 64.27 | 269,239 | +0.45(+0.71%) |
Apr 30, 2024 | 63.84 | 64.08 | 63.60 | 63.82 | 226,846 | -0.45(-0.70%) |
Apr 29, 2024 | 64.25 | 64.56 | 64.19 | 64.27 | 242,038 | +0.78(+1.22%) |
Apr 26, 2024 | 63.96 | 64.08 | 63.48 | 63.49 | 299,808 | -0.43(-0.67%) |
Apr 25, 2024 | 63.50 | 63.97 | 63.19 | 63.92 | 242,632 | -0.06(-0.09%) |
Apr 24, 2024 | 63.89 | 64.11 | 63.58 | 63.98 | 265,051 | -0.02(-0.03%) |
Apr 23, 2024 | 63.46 | 64.26 | 63.45 | 64.00 | 351,441 | +0.95(+1.50%) |
Apr 22, 2024 | 62.63 | 63.27 | 62.50 | 63.05 | 471,473 | +0.45(+0.72%) |
Apr 19, 2024 | 62.70 | 63.05 | 62.54 | 62.60 | 510,600 | -0.06(-0.09%) |
Apr 18, 2024 | 62.43 | 62.70 | 62.17 | 62.66 | 365,992 | +0.81(+1.32%) |
Apr 17, 2024 | 61.55 | 61.98 | 61.27 | 61.84 | 299,190 | +1.02(+1.68%) |
Apr 16, 2024 | 61.31 | 61.37 | 60.62 | 60.82 | 469,505 | -0.95(-1.53%) |
Apr 15, 2024 | 62.34 | 62.43 | 61.67 | 61.77 | 326,032 | -0.47(-0.75%) |
Apr 12, 2024 | 62.48 | 63.28 | 62.14 | 62.24 | 457,153 | +0.33(+0.53%) |
Apr 11, 2024 | 62.48 | 62.49 | 61.47 | 61.91 | 257,210 | -0.20(-0.32%) |
Apr 10, 2024 | 63.15 | 63.15 | 61.93 | 62.11 | 307,111 | -1.82(-2.85%) |
Apr 09, 2024 | 63.93 | 64.13 | 63.50 | 63.93 | 224,827 | +0.20(+0.32%) |
Apr 08, 2024 | 63.47 | 64.15 | 63.47 | 63.73 | 432,811 | +0.22(+0.35%) |
Apr 05, 2024 | 63.93 | 64.04 | 63.20 | 63.51 | 422,679 | -1.80(-2.76%) |
Apr 04, 2024 | 65.90 | 66.03 | 65.02 | 65.31 | 243,490 | +0.05(+0.07%) |
Apr 03, 2024 | 65.11 | 65.51 | 64.73 | 65.26 | 258,292 | +0.13(+0.21%) |
Apr 02, 2024 | 65.10 | 65.63 | 65.09 | 65.13 | 335,257 | +0.18(+0.28%) |