Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 68.60 | 68.94 | 68.35 | 68.83 | 62,866 | +0.15(+0.22%) |
Jun 05, 2024 | 68.33 | 68.70 | 67.96 | 68.68 | 77,155 | +0.42(+0.62%) |
Jun 04, 2024 | 68.05 | 68.39 | 67.81 | 68.26 | 76,185 | +0.16(+0.23%) |
Jun 03, 2024 | 67.58 | 68.31 | 67.56 | 68.10 | 104,805 | +0.54(+0.80%) |
May 31, 2024 | 66.86 | 67.58 | 66.83 | 67.56 | 102,771 | +0.82(+1.23%) |
May 30, 2024 | 66.52 | 66.94 | 66.29 | 66.74 | 83,576 | +0.06(+0.09%) |
May 29, 2024 | 66.57 | 66.68 | 66.39 | 66.68 | 125,526 | -0.48(-0.71%) |
May 28, 2024 | 67.91 | 67.91 | 66.90 | 67.16 | 813,709 | -0.72(-1.06%) |
May 24, 2024 | 68.17 | 68.27 | 67.86 | 67.88 | 77,920 | -0.26(-0.38%) |
May 23, 2024 | 68.82 | 68.82 | 68.01 | 68.14 | 79,320 | -0.75(-1.09%) |
May 22, 2024 | 68.65 | 69.16 | 68.63 | 68.89 | 59,479 | +0.12(+0.17%) |
May 21, 2024 | 68.75 | 69.09 | 68.65 | 68.77 | 93,031 | -0.01(-0.01%) |
May 20, 2024 | 68.74 | 68.90 | 68.57 | 68.78 | 57,858 | -0.10(-0.15%) |
May 17, 2024 | 68.90 | 68.90 | 68.50 | 68.88 | 88,703 | +0.06(+0.09%) |
May 16, 2024 | 68.81 | 68.94 | 68.60 | 68.82 | 73,237 | -0.07(-0.10%) |
May 15, 2024 | 68.18 | 68.96 | 68.18 | 68.89 | 78,691 | +1.00(+1.47%) |
May 14, 2024 | 67.68 | 67.92 | 67.48 | 67.89 | 57,708 | +0.30(+0.44%) |
May 13, 2024 | 67.75 | 67.85 | 67.47 | 67.59 | 74,257 | -0.03(-0.04%) |
May 10, 2024 | 67.65 | 67.89 | 67.54 | 67.62 | 74,386 | +0.03(+0.04%) |
May 09, 2024 | 67.00 | 67.59 | 67.00 | 67.59 | 76,879 | +0.65(+0.97%) |
May 08, 2024 | 67.24 | 67.41 | 66.90 | 66.94 | 61,197 | -0.38(-0.56%) |
May 07, 2024 | 66.98 | 67.36 | 66.96 | 67.32 | 56,395 | +0.48(+0.72%) |
May 06, 2024 | 66.70 | 66.84 | 66.47 | 66.84 | 63,254 | +0.32(+0.48%) |
May 03, 2024 | 66.72 | 66.72 | 66.27 | 66.52 | 72,962 | +0.24(+0.36%) |
May 02, 2024 | 66.61 | 66.61 | 65.97 | 66.28 | 66,230 | -0.06(-0.09%) |
May 01, 2024 | 65.80 | 66.92 | 65.80 | 66.34 | 128,040 | +0.28(+0.42%) |
Apr 30, 2024 | 66.30 | 66.44 | 66.02 | 66.06 | 129,697 | -0.06(-0.09%) |
Apr 29, 2024 | 65.91 | 66.30 | 65.84 | 66.12 | 67,386 | +0.25(+0.38%) |
Apr 26, 2024 | 65.56 | 66.01 | 65.56 | 65.87 | 80,817 | +0.10(+0.15%) |
Apr 25, 2024 | 66.06 | 66.15 | 65.41 | 65.77 | 170,466 | -0.55(-0.83%) |
Apr 24, 2024 | 66.35 | 66.44 | 66.03 | 66.32 | 58,429 | -0.19(-0.29%) |
Apr 23, 2024 | 66.13 | 66.66 | 66.00 | 66.51 | 75,013 | +0.91(+1.39%) |
Apr 22, 2024 | 65.50 | 66.10 | 65.35 | 65.60 | 75,420 | +0.23(+0.35%) |
Apr 19, 2024 | 65.37 | 65.49 | 65.05 | 65.37 | 83,591 | +0.24(+0.37%) |
Apr 18, 2024 | 65.20 | 65.56 | 65.08 | 65.13 | 83,803 | -0.05(-0.08%) |
Apr 17, 2024 | 65.67 | 65.75 | 65.18 | 65.18 | 91,355 | -0.17(-0.26%) |
Apr 16, 2024 | 65.84 | 65.84 | 65.35 | 65.35 | 97,318 | -0.09(-0.14%) |
Apr 15, 2024 | 66.24 | 66.41 | 65.29 | 65.44 | 151,886 | -0.23(-0.35%) |
Apr 12, 2024 | 66.36 | 66.37 | 65.46 | 65.67 | 205,062 | -1.06(-1.59%) |
Apr 11, 2024 | 67.13 | 67.15 | 66.48 | 66.73 | 98,525 | -0.25(-0.37%) |
Apr 10, 2024 | 66.96 | 67.21 | 66.69 | 66.98 | 116,994 | -0.85(-1.25%) |
Apr 09, 2024 | 67.66 | 67.83 | 67.31 | 67.83 | 86,984 | +0.31(+0.46%) |
Apr 08, 2024 | 67.60 | 67.60 | 67.37 | 67.52 | 79,968 | -0.12(-0.18%) |
Apr 05, 2024 | 67.02 | 67.87 | 66.90 | 67.64 | 95,743 | +0.54(+0.80%) |
Apr 04, 2024 | 68.36 | 68.44 | 67.00 | 67.10 | 273,422 | -0.90(-1.32%) |
Apr 03, 2024 | 68.01 | 68.40 | 67.83 | 68.00 | 149,360 | +0.03(+0.04%) |
Apr 02, 2024 | 68.20 | 68.20 | 67.71 | 67.97 | 123,888 | -1.16(-1.68%) |