Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 59.08 | 59.19 | 59.06 | 59.14 | 3,485 | -0.22(-0.37%) |
Jun 20, 2024 | 59.34 | 59.46 | 59.26 | 59.36 | 8,559 | -0.02(-0.03%) |
Jun 18, 2024 | 59.36 | 59.38 | 59.21 | 59.38 | 4,680 | +0.30(+0.51%) |
Jun 17, 2024 | 58.59 | 59.12 | 58.42 | 59.08 | 4,882 | +0.47(+0.79%) |
Jun 14, 2024 | 58.72 | 58.75 | 58.35 | 58.61 | 3,941 | -0.68(-1.14%) |
Jun 13, 2024 | 59.42 | 59.42 | 59.03 | 59.29 | 12,470 | -0.59(-0.99%) |
Jun 12, 2024 | 60.26 | 60.26 | 59.88 | 59.88 | 9,887 | +0.54(+0.91%) |
Jun 11, 2024 | 59.53 | 59.53 | 59.00 | 59.34 | 16,259 | -0.44(-0.74%) |
Jun 10, 2024 | 59.51 | 59.78 | 59.45 | 59.78 | 13,668 | +0.28(+0.47%) |
Jun 07, 2024 | 59.63 | 59.68 | 59.50 | 59.50 | 5,593 | -0.37(-0.62%) |
Jun 06, 2024 | 59.97 | 59.97 | 59.81 | 59.87 | 11,233 | -0.03(-0.06%) |
Jun 05, 2024 | 59.90 | 59.96 | 59.43 | 59.90 | 26,979 | +0.33(+0.56%) |
Jun 04, 2024 | 59.98 | 59.98 | 59.47 | 59.57 | 6,309 | -0.70(-1.17%) |
Jun 03, 2024 | 61.00 | 61.00 | 60.06 | 60.27 | 16,650 | -0.40(-0.65%) |
May 31, 2024 | 60.33 | 60.67 | 59.95 | 60.67 | 22,760 | +0.72(+1.19%) |
May 30, 2024 | 59.89 | 60.03 | 59.89 | 59.95 | 4,873 | +0.50(+0.84%) |
May 29, 2024 | 59.61 | 59.70 | 59.46 | 59.46 | 29,597 | -0.82(-1.37%) |
May 28, 2024 | 60.57 | 60.57 | 60.03 | 60.28 | 14,913 | +0.09(+0.14%) |
May 24, 2024 | 60.05 | 60.24 | 60.05 | 60.19 | 1,747 | +0.62(+1.05%) |
May 23, 2024 | 60.61 | 60.61 | 59.51 | 59.57 | 12,402 | -0.59(-0.98%) |
May 22, 2024 | 60.72 | 60.72 | 60.08 | 60.16 | 3,181 | -0.60(-0.98%) |
May 21, 2024 | 60.73 | 60.84 | 60.67 | 60.76 | 19,679 | -0.10(-0.16%) |
May 20, 2024 | 61.02 | 61.02 | 60.81 | 60.86 | 8,923 | +0.02(+0.04%) |
May 17, 2024 | 60.65 | 60.90 | 60.65 | 60.84 | 8,658 | +0.11(+0.17%) |
May 16, 2024 | 60.77 | 60.85 | 60.67 | 60.73 | 19,978 | -0.18(-0.30%) |
May 15, 2024 | 60.50 | 60.91 | 60.50 | 60.91 | 12,730 | +0.39(+0.64%) |
May 14, 2024 | 60.56 | 60.56 | 60.33 | 60.52 | 4,541 | +0.35(+0.58%) |
May 13, 2024 | 60.44 | 60.44 | 60.12 | 60.17 | 7,906 | +0.01(+0.02%) |
May 10, 2024 | 60.20 | 60.20 | 60.06 | 60.16 | 4,962 | -0.02(-0.03%) |
May 09, 2024 | 59.77 | 60.18 | 59.77 | 60.18 | 12,486 | +0.53(+0.89%) |
May 08, 2024 | 59.56 | 59.66 | 59.46 | 59.65 | 6,743 | -0.04(-0.07%) |
May 07, 2024 | 59.74 | 59.85 | 59.66 | 59.69 | 7,616 | -0.01(-0.02%) |
May 06, 2024 | 59.53 | 59.70 | 59.53 | 59.70 | 10,106 | +0.47(+0.79%) |
May 03, 2024 | 59.15 | 59.23 | 58.94 | 59.23 | 25,594 | +0.51(+0.87%) |
May 02, 2024 | 58.38 | 58.79 | 58.34 | 58.72 | 9,802 | +0.82(+1.41%) |
May 01, 2024 | 57.89 | 58.53 | 57.89 | 57.90 | 5,387 | -0.18(-0.30%) |
Apr 30, 2024 | 59.12 | 59.12 | 58.08 | 58.08 | 8,213 | -1.16(-1.96%) |
Apr 29, 2024 | 59.14 | 59.24 | 59.02 | 59.24 | 18,450 | +0.35(+0.59%) |
Apr 26, 2024 | 58.72 | 58.91 | 58.72 | 58.89 | 4,467 | +0.40(+0.68%) |
Apr 25, 2024 | 58.14 | 58.49 | 58.06 | 58.49 | 2,770 | -0.29(-0.49%) |
Apr 24, 2024 | 58.76 | 58.81 | 58.54 | 58.78 | 7,190 | -0.05(-0.08%) |
Apr 23, 2024 | 58.33 | 58.83 | 58.33 | 58.83 | 2,304 | +0.61(+1.05%) |
Apr 22, 2024 | 57.83 | 58.46 | 57.80 | 58.22 | 14,645 | +0.47(+0.81%) |
Apr 19, 2024 | 57.80 | 57.90 | 57.57 | 57.75 | 8,711 | +0.22(+0.38%) |
Apr 18, 2024 | 57.69 | 57.99 | 57.49 | 57.53 | 15,146 | -0.04(-0.06%) |
Apr 17, 2024 | 57.85 | 57.85 | 57.55 | 57.57 | 3,415 | -0.16(-0.28%) |
Apr 16, 2024 | 58.10 | 58.10 | 57.68 | 57.73 | 3,455 | -0.54(-0.93%) |
Apr 15, 2024 | 59.24 | 59.24 | 58.14 | 58.27 | 5,975 | -0.33(-0.57%) |
Apr 12, 2024 | 58.99 | 58.99 | 58.51 | 58.60 | 2,284 | -0.96(-1.61%) |
Apr 11, 2024 | 59.52 | 59.56 | 59.07 | 59.56 | 3,703 | +0.06(+0.10%) |
Apr 10, 2024 | 59.65 | 59.65 | 59.28 | 59.50 | 13,458 | -0.83(-1.38%) |
Apr 09, 2024 | 60.49 | 60.55 | 59.91 | 60.33 | 6,100 | +0.03(+0.05%) |
Apr 08, 2024 | 60.44 | 60.44 | 60.30 | 60.30 | 4,810 | +0.23(+0.39%) |
Apr 05, 2024 | 59.74 | 60.12 | 59.74 | 60.07 | 3,867 | +0.34(+0.56%) |
Apr 04, 2024 | 60.56 | 60.65 | 59.65 | 59.73 | 6,737 | -0.50(-0.83%) |
Apr 03, 2024 | 60.07 | 60.25 | 60.07 | 60.23 | 6,819 | +0.37(+0.62%) |
Apr 02, 2024 | 60.07 | 60.07 | 59.65 | 59.86 | 10,782 | -0.37(-0.61%) |