Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 61.20 | 61.50 | 59.56 | 60.02 | 4,820,884 | -1.06(-1.74%) |
Jun 27, 2024 | 60.51 | 61.52 | 60.51 | 61.08 | 1,891,948 | +0.42(+0.69%) |
Jun 26, 2024 | 61.23 | 61.77 | 60.56 | 60.66 | 1,418,146 | -0.74(-1.21%) |
Jun 25, 2024 | 61.95 | 62.60 | 60.77 | 61.40 | 2,406,446 | -0.18(-0.29%) |
Jun 24, 2024 | 60.69 | 61.87 | 60.30 | 61.58 | 2,439,628 | +0.92(+1.52%) |
Jun 21, 2024 | 60.82 | 61.37 | 60.29 | 60.66 | 4,676,435 | +0.23(+0.38%) |
Jun 20, 2024 | 61.91 | 62.07 | 59.12 | 60.43 | 7,354,620 | -1.83(-2.94%) |
Jun 18, 2024 | 66.53 | 66.97 | 61.88 | 62.26 | 5,058,813 | -4.18(-6.29%) |
Jun 17, 2024 | 65.91 | 66.61 | 65.91 | 66.44 | 1,616,702 | +0.43(+0.65%) |
Jun 14, 2024 | 65.87 | 66.17 | 65.21 | 66.01 | 1,320,262 | -0.21(-0.32%) |
Jun 13, 2024 | 67.02 | 67.21 | 65.34 | 66.22 | 1,809,310 | -0.92(-1.37%) |
Jun 12, 2024 | 68.51 | 68.85 | 66.85 | 67.14 | 2,056,372 | -0.72(-1.06%) |
Jun 11, 2024 | 68.30 | 68.30 | 67.50 | 67.86 | 2,217,704 | -0.54(-0.79%) |
Jun 10, 2024 | 68.09 | 68.42 | 67.47 | 68.40 | 1,506,111 | -0.07(-0.10%) |
Jun 07, 2024 | 69.42 | 69.72 | 68.33 | 68.47 | 1,533,702 | -1.32(-1.89%) |
Jun 06, 2024 | 69.90 | 70.07 | 69.02 | 69.79 | 1,404,511 | -0.20(-0.29%) |
Jun 05, 2024 | 68.96 | 70.05 | 68.68 | 69.99 | 1,534,622 | +0.89(+1.29%) |
Jun 04, 2024 | 69.09 | 69.28 | 68.38 | 69.10 | 1,807,779 | -0.56(-0.80%) |
Jun 03, 2024 | 69.03 | 69.73 | 68.34 | 69.66 | 1,940,220 | +0.43(+0.62%) |
May 31, 2024 | 68.35 | 69.32 | 68.23 | 69.23 | 3,803,717 | +0.77(+1.12%) |
May 30, 2024 | 66.41 | 68.53 | 66.40 | 68.46 | 1,909,875 | +2.11(+3.19%) |
May 29, 2024 | 66.77 | 67.16 | 66.26 | 66.35 | 2,067,889 | -0.92(-1.36%) |
May 28, 2024 | 68.63 | 68.68 | 67.01 | 67.27 | 1,883,024 | -1.42(-2.06%) |
May 24, 2024 | 68.78 | 68.93 | 67.81 | 68.68 | 1,644,937 | +0.32(+0.47%) |
May 23, 2024 | 69.85 | 70.08 | 68.17 | 68.36 | 1,598,260 | -1.56(-2.22%) |
May 22, 2024 | 69.42 | 70.03 | 69.19 | 69.92 | 1,635,957 | -0.19(-0.27%) |
May 21, 2024 | 69.89 | 70.23 | 69.56 | 70.11 | 1,144,530 | +0.22(+0.31%) |
May 20, 2024 | 69.87 | 70.53 | 69.54 | 69.89 | 1,277,533 | -0.02(-0.03%) |
May 17, 2024 | 70.12 | 70.34 | 69.51 | 69.91 | 1,114,645 | -0.11(-0.16%) |
May 16, 2024 | 70.33 | 70.60 | 69.98 | 70.02 | 1,542,455 | -0.31(-0.44%) |
May 15, 2024 | 70.40 | 70.77 | 70.04 | 70.33 | 1,682,469 | +0.50(+0.71%) |
May 14, 2024 | 69.51 | 69.95 | 69.05 | 69.83 | 1,979,580 | +0.76(+1.10%) |
May 13, 2024 | 69.32 | 69.63 | 68.81 | 69.07 | 1,722,611 | +0.11(+0.16%) |
May 10, 2024 | 69.58 | 69.61 | 68.65 | 68.96 | 1,815,195 | -0.45(-0.65%) |
May 09, 2024 | 69.97 | 70.26 | 69.19 | 69.41 | 2,022,867 | -0.28(-0.40%) |
May 08, 2024 | 68.74 | 69.90 | 68.54 | 69.69 | 2,068,199 | +0.68(+0.98%) |
May 07, 2024 | 68.80 | 69.46 | 68.46 | 69.01 | 1,773,499 | +0.31(+0.45%) |
May 06, 2024 | 68.66 | 69.39 | 68.34 | 68.70 | 1,934,898 | +0.31(+0.45%) |
May 03, 2024 | 68.21 | 68.73 | 67.97 | 68.39 | 2,214,810 | +0.60(+0.88%) |
May 02, 2024 | 68.80 | 68.95 | 67.59 | 67.79 | 2,123,034 | -0.29(-0.42%) |
May 01, 2024 | 69.38 | 69.57 | 67.72 | 68.08 | 3,410,939 | -1.29(-1.85%) |
Apr 30, 2024 | 70.16 | 71.11 | 69.23 | 69.37 | 3,510,666 | -1.15(-1.63%) |
Apr 29, 2024 | 70.05 | 70.62 | 69.69 | 70.52 | 2,595,675 | +0.92(+1.32%) |
Apr 26, 2024 | 66.31 | 70.55 | 66.19 | 69.60 | 4,567,217 | +4.34(+6.65%) |
Apr 25, 2024 | 65.52 | 65.62 | 64.28 | 65.26 | 2,240,383 | +0.26(+0.40%) |
Apr 24, 2024 | 65.07 | 65.40 | 64.36 | 65.00 | 1,907,341 | -0.31(-0.47%) |
Apr 23, 2024 | 65.01 | 65.76 | 64.60 | 65.31 | 1,301,686 | +0.07(+0.11%) |
Apr 22, 2024 | 64.98 | 65.74 | 64.46 | 65.24 | 1,882,462 | +0.48(+0.74%) |
Apr 19, 2024 | 64.07 | 64.85 | 63.95 | 64.76 | 1,518,022 | +0.60(+0.93%) |
Apr 18, 2024 | 64.06 | 64.61 | 63.72 | 64.16 | 1,482,947 | +0.41(+0.64%) |
Apr 17, 2024 | 64.07 | 64.22 | 63.61 | 63.76 | 1,534,882 | +0.17(+0.27%) |
Apr 16, 2024 | 64.31 | 64.35 | 63.38 | 63.59 | 2,384,055 | -0.85(-1.32%) |
Apr 15, 2024 | 65.95 | 66.25 | 64.17 | 64.43 | 2,021,825 | -0.90(-1.37%) |
Apr 12, 2024 | 65.50 | 65.99 | 65.00 | 65.33 | 1,982,359 | -0.83(-1.25%) |
Apr 11, 2024 | 66.57 | 66.59 | 66.03 | 66.16 | 1,241,239 | -0.42(-0.63%) |
Apr 10, 2024 | 65.51 | 66.62 | 65.50 | 66.58 | 1,726,003 | -0.59(-0.88%) |
Apr 09, 2024 | 66.76 | 67.44 | 66.48 | 67.17 | 1,450,615 | +0.75(+1.13%) |
Apr 08, 2024 | 66.50 | 66.90 | 66.27 | 66.42 | 1,518,205 | +0.14(+0.21%) |
Apr 05, 2024 | 65.74 | 66.59 | 65.68 | 66.28 | 1,162,676 | +0.48(+0.73%) |
Apr 04, 2024 | 66.01 | 66.84 | 65.54 | 65.80 | 2,686,924 | -0.75(-1.12%) |
Apr 03, 2024 | 66.90 | 67.35 | 66.40 | 66.55 | 1,433,086 | -0.68(-1.01%) |
Apr 02, 2024 | 67.17 | 67.32 | 66.21 | 67.23 | 1,359,905 | -0.42(-0.62%) |