Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 60.61 | 60.81 | 60.34 | 60.76 | 8,234 | -0.42(-0.69%) |
Jun 13, 2024 | 61.42 | 61.42 | 60.67 | 61.18 | 9,416 | -0.13(-0.21%) |
Jun 12, 2024 | 62.32 | 62.32 | 61.17 | 61.31 | 6,128 | -0.06(-0.09%) |
Jun 11, 2024 | 61.28 | 61.36 | 61.01 | 61.36 | 3,691 | -0.52(-0.84%) |
Jun 10, 2024 | 61.17 | 61.92 | 61.17 | 61.88 | 2,803 | +0.39(+0.64%) |
Jun 07, 2024 | 61.72 | 61.93 | 61.49 | 61.49 | 25,666 | -0.84(-1.36%) |
Jun 06, 2024 | 62.62 | 62.78 | 62.23 | 62.33 | 10,791 | -0.43(-0.68%) |
Jun 05, 2024 | 63.02 | 63.02 | 62.67 | 62.76 | 23,324 | -0.17(-0.27%) |
Jun 04, 2024 | 62.81 | 63.09 | 62.67 | 62.93 | 3,765 | +0.11(+0.17%) |
Jun 03, 2024 | 63.24 | 63.24 | 62.70 | 62.82 | 16,441 | -0.26(-0.41%) |
May 31, 2024 | 62.49 | 63.08 | 62.27 | 63.08 | 6,428 | +1.02(+1.64%) |
May 30, 2024 | 61.52 | 62.07 | 61.52 | 62.07 | 3,143 | +0.71(+1.15%) |
May 29, 2024 | 61.61 | 61.61 | 61.12 | 61.36 | 27,316 | -0.90(-1.44%) |
May 28, 2024 | 62.60 | 62.60 | 62.25 | 62.25 | 2,345 | +0.06(+0.10%) |
May 24, 2024 | 61.91 | 62.32 | 61.91 | 62.19 | 1,498 | +0.45(+0.74%) |
May 23, 2024 | 62.20 | 62.31 | 61.74 | 61.74 | 6,914 | -1.27(-2.01%) |
May 22, 2024 | 63.48 | 63.54 | 63.01 | 63.01 | 13,855 | -0.78(-1.22%) |
May 21, 2024 | 63.34 | 63.79 | 63.34 | 63.79 | 8,939 | +0.49(+0.77%) |
May 20, 2024 | 63.60 | 63.60 | 63.26 | 63.30 | 11,453 | -0.22(-0.35%) |
May 17, 2024 | 63.36 | 63.56 | 63.30 | 63.52 | 15,925 | -0.13(-0.21%) |
May 16, 2024 | 63.69 | 63.92 | 63.60 | 63.65 | 3,784 | -0.04(-0.06%) |
May 15, 2024 | 63.44 | 63.76 | 63.44 | 63.69 | 8,738 | +0.97(+1.54%) |
May 14, 2024 | 62.78 | 62.84 | 62.47 | 62.73 | 12,099 | +0.23(+0.37%) |
May 13, 2024 | 62.64 | 62.72 | 62.49 | 62.49 | 4,061 | -0.14(-0.22%) |
May 10, 2024 | 62.89 | 62.99 | 62.55 | 62.63 | 11,452 | +0.21(+0.34%) |
May 09, 2024 | 61.52 | 62.42 | 61.52 | 62.42 | 19,062 | +0.81(+1.32%) |
May 08, 2024 | 60.89 | 61.61 | 60.89 | 61.61 | 15,615 | +0.62(+1.02%) |
May 07, 2024 | 60.76 | 60.98 | 60.76 | 60.98 | 6,444 | +0.58(+0.96%) |
May 06, 2024 | 60.32 | 60.47 | 60.14 | 60.40 | 8,208 | +0.36(+0.60%) |
May 03, 2024 | 59.99 | 60.13 | 59.80 | 60.04 | 7,829 | +0.53(+0.90%) |
May 02, 2024 | 59.41 | 59.59 | 59.15 | 59.51 | 83,219 | +0.60(+1.02%) |
May 01, 2024 | 58.48 | 59.37 | 58.37 | 58.91 | 8,772 | +0.43(+0.74%) |
Apr 30, 2024 | 58.58 | 58.73 | 58.43 | 58.48 | 4,826 | -0.36(-0.62%) |
Apr 29, 2024 | 58.48 | 58.89 | 58.48 | 58.84 | 2,839 | +0.70(+1.20%) |
Apr 26, 2024 | 58.61 | 58.61 | 58.14 | 58.14 | 6,939 | -0.35(-0.60%) |
Apr 25, 2024 | 58.09 | 58.49 | 57.93 | 58.49 | 5,476 | -0.14(-0.24%) |
Apr 24, 2024 | 57.94 | 58.63 | 57.90 | 58.63 | 14,407 | +0.23(+0.40%) |
Apr 23, 2024 | 58.08 | 58.57 | 58.08 | 58.40 | 8,430 | +0.38(+0.65%) |
Apr 22, 2024 | 57.45 | 58.10 | 57.41 | 58.02 | 7,812 | +0.59(+1.03%) |
Apr 19, 2024 | 56.98 | 57.48 | 56.98 | 57.43 | 5,735 | +0.67(+1.19%) |
Apr 18, 2024 | 56.67 | 56.79 | 56.50 | 56.76 | 2,754 | +0.45(+0.79%) |
Apr 17, 2024 | 55.97 | 56.40 | 55.73 | 56.31 | 27,282 | +0.87(+1.56%) |
Apr 16, 2024 | 56.03 | 56.03 | 55.40 | 55.44 | 2,944 | -0.75(-1.33%) |
Apr 15, 2024 | 56.94 | 56.94 | 56.04 | 56.19 | 11,112 | -0.47(-0.83%) |
Apr 12, 2024 | 57.12 | 57.12 | 56.50 | 56.66 | 4,123 | -0.34(-0.60%) |
Apr 11, 2024 | 57.32 | 57.40 | 56.61 | 57.00 | 6,987 | +0.09(+0.15%) |
Apr 10, 2024 | 57.11 | 57.11 | 56.65 | 56.91 | 1,302 | -1.04(-1.80%) |
Apr 09, 2024 | 57.91 | 57.96 | 57.75 | 57.96 | 3,090 | +0.22(+0.38%) |
Apr 08, 2024 | 57.51 | 57.77 | 57.40 | 57.73 | 9,680 | +0.28(+0.49%) |
Apr 05, 2024 | 57.19 | 57.45 | 56.89 | 57.45 | 1,694 | -0.10(-0.17%) |
Apr 04, 2024 | 58.11 | 58.11 | 57.40 | 57.55 | 4,772 | -0.01(-0.01%) |
Apr 03, 2024 | 57.67 | 57.78 | 57.56 | 57.56 | 6,188 | -0.14(-0.24%) |
Apr 02, 2024 | 57.58 | 57.82 | 57.58 | 57.70 | 4,486 | -0.01(-0.01%) |