Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 63.81 | 63.84 | 63.38 | 63.38 | 10,182 | -0.31(-0.49%) |
Jun 21, 2024 | 64.04 | 64.04 | 63.47 | 63.69 | 24,712 | -0.26(-0.41%) |
Jun 20, 2024 | 64.42 | 64.59 | 63.81 | 63.95 | 26,783 | -0.33(-0.51%) |
Jun 18, 2024 | 63.90 | 64.28 | 63.90 | 64.28 | 11,284 | +0.43(+0.67%) |
Jun 17, 2024 | 63.20 | 64.03 | 63.05 | 63.85 | 29,040 | +0.68(+1.07%) |
Jun 14, 2024 | 63.00 | 63.20 | 62.87 | 63.17 | 9,286 | -0.01(-0.02%) |
Jun 13, 2024 | 63.28 | 63.29 | 62.93 | 63.18 | 14,202 | +0.31(+0.49%) |
Jun 12, 2024 | 63.02 | 63.25 | 62.81 | 62.87 | 16,368 | +0.56(+0.90%) |
Jun 11, 2024 | 62.22 | 62.31 | 61.96 | 62.31 | 6,045 | -0.09(-0.14%) |
Jun 10, 2024 | 61.85 | 62.44 | 61.85 | 62.40 | 47,445 | +0.55(+0.88%) |
Jun 07, 2024 | 61.89 | 62.24 | 61.85 | 61.85 | 11,782 | -0.22(-0.35%) |
Jun 06, 2024 | 62.12 | 62.22 | 61.79 | 62.07 | 27,082 | -0.13(-0.21%) |
Jun 05, 2024 | 61.40 | 62.20 | 61.40 | 62.20 | 73,335 | +1.05(+1.71%) |
Jun 04, 2024 | 60.58 | 61.15 | 60.58 | 61.15 | 16,723 | +0.25(+0.40%) |
Jun 03, 2024 | 61.34 | 61.34 | 60.28 | 60.91 | 13,323 | -0.12(-0.19%) |
May 31, 2024 | 61.05 | 61.05 | 60.20 | 61.03 | 5,935 | -0.01(-0.02%) |
May 30, 2024 | 61.42 | 61.42 | 60.84 | 61.04 | 12,224 | -0.66(-1.07%) |
May 29, 2024 | 61.55 | 61.78 | 61.55 | 61.70 | 6,160 | -0.30(-0.48%) |
May 28, 2024 | 62.22 | 62.22 | 61.74 | 62.00 | 28,110 | +0.09(+0.15%) |
May 24, 2024 | 61.57 | 62.04 | 61.51 | 61.91 | 9,774 | +0.59(+0.95%) |
May 23, 2024 | 62.23 | 62.23 | 61.17 | 61.32 | 16,443 | -0.16(-0.26%) |
May 22, 2024 | 61.90 | 61.90 | 61.40 | 61.48 | 8,956 | -0.37(-0.59%) |
May 21, 2024 | 61.63 | 61.85 | 61.61 | 61.85 | 18,989 | +0.18(+0.28%) |
May 20, 2024 | 61.63 | 61.78 | 61.63 | 61.67 | 15,804 | +0.13(+0.21%) |
May 17, 2024 | 61.44 | 61.56 | 61.25 | 61.54 | 14,221 | +0.09(+0.15%) |
May 16, 2024 | 61.94 | 61.94 | 61.45 | 61.45 | 5,577 | -0.36(-0.59%) |
May 15, 2024 | 61.04 | 61.82 | 61.04 | 61.81 | 7,949 | +1.10(+1.80%) |
May 14, 2024 | 60.20 | 60.72 | 60.20 | 60.72 | 8,303 | +0.50(+0.83%) |
May 13, 2024 | 60.56 | 60.56 | 60.21 | 60.22 | 12,409 | -0.17(-0.27%) |
May 10, 2024 | 60.69 | 60.71 | 60.27 | 60.38 | 8,091 | -0.03(-0.04%) |
May 09, 2024 | 59.93 | 60.41 | 59.93 | 60.41 | 7,648 | +0.34(+0.57%) |
May 08, 2024 | 59.76 | 60.07 | 59.76 | 60.07 | 7,506 | -0.06(-0.10%) |
May 07, 2024 | 60.24 | 60.27 | 60.02 | 60.13 | 8,229 | -0.04(-0.07%) |
May 06, 2024 | 59.75 | 60.17 | 59.75 | 60.17 | 13,831 | +0.80(+1.35%) |
May 03, 2024 | 59.45 | 59.45 | 59.11 | 59.37 | 6,956 | +0.91(+1.55%) |
May 02, 2024 | 58.17 | 58.49 | 57.70 | 58.46 | 19,878 | +0.87(+1.51%) |
May 01, 2024 | 57.44 | 58.55 | 57.39 | 57.59 | 9,237 | -0.15(-0.25%) |
Apr 30, 2024 | 58.61 | 58.65 | 57.74 | 57.74 | 7,712 | -0.99(-1.68%) |
Apr 29, 2024 | 58.81 | 58.84 | 58.54 | 58.72 | 6,330 | +0.10(+0.16%) |
Apr 26, 2024 | 58.24 | 58.76 | 58.24 | 58.63 | 8,635 | +0.82(+1.42%) |
Apr 25, 2024 | 57.05 | 57.91 | 56.88 | 57.81 | 30,696 | -0.07(-0.12%) |
Apr 24, 2024 | 58.25 | 58.36 | 57.63 | 57.88 | 11,067 | +0.00(+0.00%) |
Apr 23, 2024 | 57.54 | 57.89 | 57.54 | 57.88 | 10,109 | +1.09(+1.91%) |
Apr 22, 2024 | 56.52 | 57.16 | 56.18 | 56.79 | 6,343 | +0.57(+1.01%) |
Apr 19, 2024 | 57.06 | 57.11 | 56.13 | 56.23 | 19,492 | -0.96(-1.69%) |
Apr 18, 2024 | 57.66 | 57.83 | 57.19 | 57.19 | 57,460 | -0.30(-0.52%) |
Apr 17, 2024 | 58.26 | 58.26 | 57.25 | 57.49 | 19,155 | -0.48(-0.82%) |
Apr 16, 2024 | 57.74 | 58.08 | 57.74 | 57.97 | 10,361 | +0.10(+0.18%) |
Apr 15, 2024 | 59.28 | 59.28 | 57.76 | 57.86 | 28,311 | -0.96(-1.64%) |
Apr 12, 2024 | 59.37 | 59.37 | 58.67 | 58.83 | 7,990 | -0.98(-1.64%) |
Apr 11, 2024 | 59.39 | 59.90 | 59.16 | 59.81 | 58,210 | +0.59(+0.99%) |
Apr 10, 2024 | 58.86 | 59.32 | 58.86 | 59.22 | 11,893 | -0.30(-0.50%) |
Apr 09, 2024 | 60.05 | 60.05 | 58.90 | 59.52 | 9,972 | -0.30(-0.50%) |
Apr 08, 2024 | 60.04 | 60.04 | 59.77 | 59.81 | 13,711 | -0.07(-0.12%) |
Apr 05, 2024 | 59.27 | 60.04 | 59.27 | 59.88 | 110,185 | +0.81(+1.38%) |
Apr 04, 2024 | 60.44 | 60.45 | 59.07 | 59.07 | 6,456 | -0.74(-1.23%) |
Apr 03, 2024 | 59.56 | 60.01 | 59.56 | 59.81 | 86,979 | +0.25(+0.42%) |
Apr 02, 2024 | 59.47 | 59.56 | 59.18 | 59.56 | 20,931 | -0.57(-0.94%) |