Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 58.75 | 58.91 | 58.63 | 58.86 | 3,107,731 | +0.05(+0.09%) |
Jun 24, 2024 | 58.80 | 59.10 | 58.76 | 58.81 | 1,646,168 | +0.40(+0.68%) |
Jun 21, 2024 | 58.42 | 58.50 | 58.30 | 58.41 | 1,597,935 | -0.33(-0.56%) |
Jun 20, 2024 | 58.75 | 58.85 | 58.54 | 58.74 | 1,822,357 | -0.04(-0.07%) |
Jun 18, 2024 | 58.51 | 58.83 | 58.51 | 58.78 | 2,765,738 | +0.30(+0.51%) |
Jun 17, 2024 | 58.12 | 58.50 | 58.00 | 58.48 | 1,260,855 | +0.24(+0.41%) |
Jun 14, 2024 | 58.15 | 58.28 | 57.92 | 58.24 | 1,162,539 | -0.39(-0.66%) |
Jun 13, 2024 | 58.97 | 59.00 | 58.43 | 58.63 | 1,035,010 | -0.62(-1.04%) |
Jun 12, 2024 | 59.50 | 59.63 | 59.16 | 59.25 | 1,278,909 | +0.63(+1.07%) |
Jun 11, 2024 | 58.60 | 58.71 | 58.33 | 58.62 | 1,307,814 | -0.52(-0.87%) |
Jun 10, 2024 | 58.82 | 59.20 | 58.73 | 59.14 | 1,224,447 | +0.12(+0.20%) |
Jun 07, 2024 | 59.28 | 59.40 | 58.99 | 59.02 | 1,644,750 | -0.66(-1.11%) |
Jun 06, 2024 | 59.52 | 59.69 | 59.48 | 59.68 | 1,972,015 | +0.22(+0.37%) |
Jun 05, 2024 | 59.33 | 59.47 | 59.03 | 59.47 | 2,803,422 | +0.50(+0.84%) |
Jun 04, 2024 | 58.95 | 59.07 | 58.70 | 58.97 | 1,540,687 | -0.34(-0.57%) |
Jun 03, 2024 | 59.39 | 59.47 | 59.03 | 59.31 | 1,531,752 | +0.33(+0.56%) |
May 31, 2024 | 58.92 | 59.03 | 58.55 | 58.98 | 1,890,404 | +0.22(+0.37%) |
May 30, 2024 | 58.62 | 58.89 | 58.56 | 58.76 | 1,379,272 | +0.34(+0.58%) |
May 29, 2024 | 58.61 | 58.64 | 58.38 | 58.42 | 1,454,490 | -0.93(-1.57%) |
May 28, 2024 | 59.63 | 59.64 | 59.20 | 59.36 | 1,202,848 | -0.03(-0.05%) |
May 24, 2024 | 59.23 | 59.49 | 59.23 | 59.39 | 971,792 | +0.37(+0.62%) |
May 23, 2024 | 59.78 | 59.78 | 58.88 | 59.02 | 1,591,276 | -0.33(-0.55%) |
May 22, 2024 | 59.53 | 59.57 | 59.20 | 59.35 | 1,596,557 | -0.45(-0.75%) |
May 21, 2024 | 59.74 | 59.86 | 59.66 | 59.79 | 961,824 | -0.18(-0.30%) |
May 20, 2024 | 59.99 | 60.12 | 59.94 | 59.97 | 1,028,497 | -0.03(-0.05%) |
May 17, 2024 | 59.82 | 60.02 | 59.70 | 60.00 | 1,131,428 | +0.26(+0.43%) |
May 16, 2024 | 59.90 | 59.92 | 59.72 | 59.74 | 2,379,441 | -0.18(-0.30%) |
May 15, 2024 | 59.64 | 59.94 | 59.49 | 59.92 | 1,273,426 | +0.57(+0.95%) |
May 14, 2024 | 59.14 | 59.36 | 59.12 | 59.36 | 1,618,586 | +0.36(+0.61%) |
May 13, 2024 | 59.05 | 59.16 | 58.90 | 59.00 | 1,579,279 | +0.11(+0.19%) |
May 10, 2024 | 59.05 | 59.07 | 58.83 | 58.89 | 868,057 | +0.10(+0.17%) |
May 09, 2024 | 58.41 | 58.79 | 58.41 | 58.79 | 943,744 | +0.39(+0.66%) |
May 08, 2024 | 58.16 | 58.41 | 58.12 | 58.40 | 1,304,031 | -0.08(-0.14%) |
May 07, 2024 | 58.58 | 58.62 | 58.40 | 58.48 | 1,523,330 | -0.02(-0.03%) |
May 06, 2024 | 58.40 | 58.53 | 58.34 | 58.50 | 1,323,369 | +0.32(+0.55%) |
May 03, 2024 | 58.19 | 58.32 | 57.85 | 58.19 | 1,922,149 | +0.51(+0.88%) |
May 02, 2024 | 57.41 | 57.80 | 57.10 | 57.68 | 1,826,859 | +0.96(+1.70%) |
May 01, 2024 | 56.79 | 57.37 | 56.59 | 56.72 | 2,184,069 | -0.02(-0.04%) |
Apr 30, 2024 | 57.20 | 57.38 | 56.74 | 56.74 | 2,551,274 | -0.79(-1.38%) |
Apr 29, 2024 | 57.41 | 57.60 | 57.33 | 57.53 | 1,729,209 | +0.34(+0.59%) |
Apr 26, 2024 | 57.00 | 57.26 | 56.98 | 57.19 | 1,729,070 | +0.45(+0.79%) |
Apr 25, 2024 | 56.19 | 56.81 | 56.07 | 56.75 | 2,528,052 | -0.12(-0.21%) |
Apr 24, 2024 | 57.04 | 57.05 | 56.65 | 56.87 | 2,200,773 | -0.06(-0.10%) |
Apr 23, 2024 | 56.50 | 56.99 | 56.47 | 56.93 | 1,884,044 | +0.53(+0.93%) |
Apr 22, 2024 | 56.04 | 56.55 | 55.97 | 56.40 | 3,798,463 | +0.62(+1.10%) |
Apr 19, 2024 | 55.76 | 55.95 | 55.63 | 55.78 | 3,201,120 | -0.03(-0.05%) |
Apr 18, 2024 | 55.91 | 56.16 | 55.71 | 55.81 | 1,722,860 | +0.00(+0.00%) |
Apr 17, 2024 | 56.07 | 56.12 | 55.59 | 55.81 | 3,510,992 | +0.01(+0.02%) |
Apr 16, 2024 | 55.89 | 56.06 | 55.64 | 55.80 | 8,614,061 | -0.61(-1.07%) |
Apr 15, 2024 | 57.18 | 57.20 | 56.30 | 56.41 | 4,070,088 | -0.23(-0.40%) |
Apr 12, 2024 | 57.10 | 57.22 | 56.54 | 56.64 | 3,810,965 | -1.03(-1.79%) |
Apr 11, 2024 | 57.71 | 57.73 | 57.12 | 57.67 | 9,093,219 | +0.20(+0.35%) |
Apr 10, 2024 | 57.49 | 57.68 | 57.26 | 57.47 | 3,411,104 | -0.79(-1.36%) |
Apr 09, 2024 | 58.44 | 58.54 | 57.99 | 58.26 | 10,014,709 | +0.10(+0.17%) |
Apr 08, 2024 | 58.18 | 58.28 | 58.10 | 58.17 | 1,859,881 | +0.30(+0.51%) |
Apr 05, 2024 | 57.62 | 57.99 | 57.50 | 57.87 | 1,946,116 | +0.18(+0.31%) |
Apr 04, 2024 | 58.51 | 58.54 | 57.65 | 57.69 | 2,133,102 | -0.39(-0.67%) |
Apr 03, 2024 | 57.67 | 58.18 | 57.66 | 58.08 | 1,941,750 | +0.25(+0.43%) |
Apr 02, 2024 | 57.78 | 57.89 | 57.69 | 57.83 | 1,697,432 | -0.20(-0.34%) |