Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 65.75 | 66.05 | 65.57 | 65.58 | 7,739 | -0.39(-0.59%) |
Jun 06, 2024 | 65.55 | 66.13 | 65.55 | 65.97 | 15,800 | +0.20(+0.30%) |
Jun 05, 2024 | 65.92 | 65.92 | 65.38 | 65.77 | 11,322 | -0.16(-0.24%) |
Jun 04, 2024 | 66.19 | 66.19 | 65.93 | 65.93 | 11,603 | -0.44(-0.67%) |
Jun 03, 2024 | 66.56 | 66.80 | 66.16 | 66.37 | 11,313 | -0.32(-0.48%) |
May 31, 2024 | 65.30 | 66.69 | 65.30 | 66.69 | 30,768 | +1.44(+2.21%) |
May 30, 2024 | 65.47 | 65.47 | 65.15 | 65.25 | 21,159 | +0.02(+0.03%) |
May 29, 2024 | 65.57 | 65.62 | 65.23 | 65.23 | 15,606 | -0.80(-1.21%) |
May 28, 2024 | 66.94 | 66.94 | 65.78 | 66.03 | 20,757 | -1.00(-1.49%) |
May 24, 2024 | 66.97 | 67.15 | 66.94 | 67.03 | 162,459 | +0.19(+0.28%) |
May 23, 2024 | 67.52 | 67.52 | 66.77 | 66.84 | 8,384 | -0.73(-1.08%) |
May 22, 2024 | 67.63 | 67.69 | 67.49 | 67.57 | 8,156 | -0.27(-0.40%) |
May 21, 2024 | 67.75 | 67.84 | 67.55 | 67.84 | 6,885 | +0.01(+0.02%) |
May 20, 2024 | 68.13 | 68.13 | 67.79 | 67.83 | 13,334 | -0.24(-0.36%) |
May 17, 2024 | 68.17 | 68.23 | 68.01 | 68.07 | 9,952 | -0.23(-0.34%) |
May 16, 2024 | 67.76 | 68.31 | 67.76 | 68.30 | 38,580 | +0.63(+0.93%) |
May 15, 2024 | 68.11 | 68.11 | 67.63 | 67.67 | 12,173 | -0.23(-0.34%) |
May 14, 2024 | 68.26 | 68.26 | 67.75 | 67.90 | 9,107 | -0.09(-0.13%) |
May 13, 2024 | 67.97 | 68.38 | 67.94 | 67.99 | 26,190 | +0.18(+0.27%) |
May 10, 2024 | 67.45 | 67.81 | 67.45 | 67.81 | 10,463 | +0.49(+0.73%) |
May 09, 2024 | 66.61 | 67.39 | 66.61 | 67.32 | 19,602 | +0.74(+1.11%) |
May 08, 2024 | 66.51 | 66.81 | 66.50 | 66.58 | 13,019 | -0.25(-0.37%) |
May 07, 2024 | 66.73 | 66.85 | 66.62 | 66.83 | 16,683 | +0.60(+0.90%) |
May 06, 2024 | 66.43 | 66.43 | 65.89 | 66.23 | 23,379 | +0.44(+0.67%) |
May 03, 2024 | 65.92 | 65.95 | 65.63 | 65.79 | 18,748 | +0.04(+0.05%) |
May 02, 2024 | 65.55 | 65.92 | 65.37 | 65.75 | 6,622 | +0.44(+0.68%) |
May 01, 2024 | 65.73 | 65.73 | 65.18 | 65.31 | 9,891 | -0.98(-1.47%) |
Apr 30, 2024 | 66.80 | 66.80 | 66.29 | 66.29 | 25,405 | -0.69(-1.04%) |
Apr 29, 2024 | 66.77 | 66.99 | 66.66 | 66.98 | 25,851 | +0.35(+0.53%) |
Apr 26, 2024 | 66.91 | 66.93 | 66.63 | 66.63 | 3,639 | -0.19(-0.28%) |
Apr 25, 2024 | 66.82 | 67.02 | 66.60 | 66.82 | 9,712 | -0.07(-0.10%) |
Apr 24, 2024 | 66.33 | 66.94 | 66.30 | 66.89 | 11,978 | +0.20(+0.30%) |
Apr 23, 2024 | 66.53 | 66.79 | 66.53 | 66.69 | 22,904 | +0.22(+0.33%) |
Apr 22, 2024 | 66.24 | 66.68 | 66.01 | 66.47 | 20,920 | +0.49(+0.75%) |
Apr 19, 2024 | 65.17 | 66.00 | 65.17 | 65.98 | 19,555 | +0.75(+1.15%) |
Apr 18, 2024 | 65.25 | 65.31 | 64.96 | 65.23 | 25,165 | +0.20(+0.31%) |
Apr 17, 2024 | 65.48 | 65.48 | 64.89 | 65.03 | 21,123 | -0.08(-0.12%) |
Apr 16, 2024 | 65.06 | 65.25 | 64.89 | 65.11 | 27,692 | +0.14(+0.21%) |
Apr 15, 2024 | 65.58 | 65.69 | 64.85 | 64.97 | 21,259 | -0.24(-0.36%) |
Apr 12, 2024 | 66.15 | 66.15 | 65.18 | 65.21 | 24,653 | -1.16(-1.75%) |
Apr 11, 2024 | 67.06 | 67.06 | 66.35 | 66.37 | 28,013 | -0.59(-0.88%) |
Apr 10, 2024 | 66.85 | 67.16 | 66.67 | 66.96 | 24,739 | -0.47(-0.70%) |
Apr 09, 2024 | 67.24 | 67.44 | 66.87 | 67.43 | 15,254 | +0.31(+0.46%) |
Apr 08, 2024 | 67.02 | 67.34 | 67.02 | 67.12 | 8,099 | -0.02(-0.03%) |
Apr 05, 2024 | 66.85 | 67.19 | 66.85 | 67.14 | 16,576 | +0.28(+0.42%) |
Apr 04, 2024 | 67.50 | 67.50 | 66.67 | 66.86 | 34,539 | -0.42(-0.62%) |
Apr 03, 2024 | 67.79 | 67.79 | 67.20 | 67.28 | 29,775 | -0.68(-1.00%) |
Apr 02, 2024 | 67.99 | 68.07 | 67.83 | 67.96 | 54,932 | -0.33(-0.48%) |