Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 62.76 | 63.08 | 62.41 | 62.59 | 166,969 | -0.14(-0.22%) |
Jun 27, 2024 | 62.82 | 63.09 | 62.55 | 62.73 | 115,008 | -0.06(-0.10%) |
Jun 26, 2024 | 62.62 | 62.79 | 62.47 | 62.79 | 67,641 | -0.09(-0.14%) |
Jun 25, 2024 | 62.66 | 62.88 | 62.61 | 62.88 | 443,169 | +0.22(+0.35%) |
Jun 24, 2024 | 62.43 | 62.79 | 62.29 | 62.66 | 196,261 | +0.01(+0.02%) |
Jun 21, 2024 | 62.87 | 62.87 | 62.36 | 62.65 | 86,625 | +0.09(+0.14%) |
Jun 20, 2024 | 62.64 | 62.90 | 62.41 | 62.56 | 76,773 | -0.10(-0.16%) |
Jun 18, 2024 | 62.56 | 62.69 | 62.40 | 62.66 | 57,016 | +0.02(+0.03%) |
Jun 17, 2024 | 62.17 | 62.72 | 61.99 | 62.64 | 132,666 | +0.45(+0.72%) |
Jun 14, 2024 | 61.85 | 62.20 | 61.83 | 62.19 | 94,501 | +0.05(+0.08%) |
Jun 13, 2024 | 61.89 | 62.14 | 61.65 | 62.14 | 57,988 | +0.25(+0.40%) |
Jun 12, 2024 | 61.97 | 61.97 | 61.60 | 61.90 | 88,857 | +0.30(+0.48%) |
Jun 11, 2024 | 61.37 | 61.60 | 61.15 | 61.60 | 97,796 | +0.23(+0.37%) |
Jun 10, 2024 | 61.41 | 61.58 | 61.28 | 61.37 | 75,120 | -0.09(-0.15%) |
Jun 07, 2024 | 61.30 | 61.55 | 61.18 | 61.46 | 71,916 | +0.06(+0.10%) |
Jun 06, 2024 | 61.34 | 61.52 | 61.17 | 61.40 | 105,992 | +0.10(+0.16%) |
Jun 05, 2024 | 61.13 | 61.35 | 60.84 | 61.30 | 104,899 | +0.22(+0.36%) |
Jun 04, 2024 | 60.89 | 61.10 | 60.69 | 61.08 | 122,851 | +0.05(+0.08%) |
Jun 03, 2024 | 61.15 | 61.42 | 60.74 | 61.03 | 119,022 | -0.02(-0.03%) |
May 31, 2024 | 60.60 | 61.05 | 60.32 | 61.05 | 68,075 | +0.42(+0.69%) |
May 30, 2024 | 60.71 | 61.25 | 60.41 | 60.63 | 253,601 | -0.28(-0.46%) |
May 29, 2024 | 60.75 | 61.01 | 60.50 | 60.91 | 238,749 | -0.04(-0.07%) |
May 28, 2024 | 60.97 | 60.99 | 60.64 | 60.95 | 106,306 | +0.01(+0.02%) |
May 24, 2024 | 60.73 | 60.98 | 60.50 | 60.94 | 74,236 | +0.53(+0.87%) |
May 23, 2024 | 61.00 | 61.00 | 60.32 | 60.41 | 105,623 | -0.24(-0.39%) |
May 22, 2024 | 60.82 | 60.97 | 60.51 | 60.65 | 83,410 | -0.40(-0.65%) |
May 21, 2024 | 60.78 | 61.07 | 60.78 | 61.05 | 142,621 | +0.22(+0.36%) |
May 20, 2024 | 60.78 | 60.95 | 60.72 | 60.83 | 153,151 | -0.10(-0.16%) |
May 17, 2024 | 60.83 | 60.96 | 60.72 | 60.93 | 96,671 | +0.02(+0.03%) |
May 16, 2024 | 61.15 | 61.15 | 60.81 | 60.91 | 74,216 | -0.39(-0.63%) |
May 15, 2024 | 61.02 | 61.30 | 60.82 | 61.30 | 69,462 | +0.49(+0.80%) |
May 14, 2024 | 60.57 | 60.81 | 60.55 | 60.81 | 106,746 | +0.37(+0.61%) |
May 13, 2024 | 60.54 | 60.70 | 60.43 | 60.44 | 133,111 | +0.13(+0.21%) |
May 10, 2024 | 60.66 | 60.81 | 60.31 | 60.31 | 128,479 | -0.31(-0.51%) |
May 09, 2024 | 60.33 | 60.62 | 59.82 | 60.62 | 228,545 | +0.31(+0.51%) |
May 08, 2024 | 59.94 | 60.33 | 59.94 | 60.31 | 94,677 | -0.02(-0.03%) |
May 07, 2024 | 60.27 | 60.40 | 60.11 | 60.33 | 278,795 | -0.11(-0.18%) |
May 06, 2024 | 59.97 | 60.44 | 59.97 | 60.44 | 195,176 | +0.61(+1.01%) |
May 03, 2024 | 60.02 | 60.02 | 59.62 | 59.84 | 171,443 | +0.44(+0.74%) |
May 02, 2024 | 59.32 | 59.43 | 58.82 | 59.40 | 131,050 | +0.32(+0.54%) |
May 01, 2024 | 59.01 | 59.66 | 58.80 | 59.08 | 235,134 | +0.11(+0.19%) |
Apr 30, 2024 | 59.73 | 59.86 | 58.97 | 58.97 | 219,412 | -0.91(-1.51%) |
Apr 29, 2024 | 59.87 | 59.97 | 59.64 | 59.88 | 109,071 | +0.00(+0.00%) |
Apr 26, 2024 | 59.62 | 59.98 | 59.59 | 59.88 | 60,322 | +0.45(+0.75%) |
Apr 25, 2024 | 58.89 | 59.43 | 58.74 | 59.43 | 68,545 | -0.03(-0.05%) |
Apr 24, 2024 | 59.87 | 60.07 | 59.37 | 59.46 | 85,164 | -0.46(-0.76%) |
Apr 23, 2024 | 59.41 | 59.99 | 59.41 | 59.92 | 134,466 | +0.51(+0.85%) |
Apr 22, 2024 | 59.07 | 59.47 | 58.90 | 59.41 | 283,297 | +0.64(+1.08%) |
Apr 19, 2024 | 59.21 | 59.42 | 58.63 | 58.77 | 139,419 | -0.64(-1.07%) |
Apr 18, 2024 | 59.42 | 59.83 | 59.28 | 59.41 | 138,972 | +0.04(+0.07%) |
Apr 17, 2024 | 59.87 | 59.91 | 59.30 | 59.37 | 198,358 | -0.38(-0.63%) |
Apr 16, 2024 | 59.64 | 59.85 | 59.38 | 59.75 | 279,176 | +0.05(+0.08%) |
Apr 15, 2024 | 60.57 | 60.70 | 59.56 | 59.70 | 72,623 | -0.65(-1.07%) |
Apr 12, 2024 | 60.53 | 60.76 | 60.05 | 60.34 | 163,314 | -0.58(-0.96%) |
Apr 11, 2024 | 60.76 | 60.99 | 60.49 | 60.93 | 120,434 | +0.51(+0.84%) |
Apr 10, 2024 | 60.63 | 60.82 | 60.37 | 60.42 | 107,916 | -0.48(-0.78%) |
Apr 09, 2024 | 61.06 | 61.07 | 60.58 | 60.90 | 71,271 | -0.14(-0.23%) |
Apr 08, 2024 | 61.07 | 61.12 | 60.86 | 61.04 | 72,028 | -0.05(-0.08%) |
Apr 05, 2024 | 60.74 | 61.10 | 60.68 | 61.09 | 116,337 | +0.48(+0.79%) |
Apr 04, 2024 | 61.42 | 61.55 | 60.36 | 60.61 | 155,066 | -0.55(-0.89%) |
Apr 03, 2024 | 60.91 | 61.27 | 60.89 | 61.16 | 262,680 | +0.27(+0.44%) |
Apr 02, 2024 | 60.68 | 61.06 | 60.61 | 60.89 | 103,812 | -0.21(-0.34%) |