Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 69.25 | 72.24 | 69.19 | 69.84 | 22,433,058 | +1.17(+1.70%) |
Jun 27, 2024 | 67.64 | 69.08 | 67.59 | 68.67 | 6,043,514 | +0.46(+0.67%) |
Jun 26, 2024 | 68.02 | 68.41 | 67.22 | 68.21 | 6,640,215 | +0.01(+0.01%) |
Jun 25, 2024 | 68.07 | 68.58 | 66.23 | 68.20 | 13,985,988 | +0.49(+0.72%) |
Jun 24, 2024 | 71.21 | 71.50 | 67.47 | 67.71 | 13,819,869 | -4.12(-5.73%) |
Jun 21, 2024 | 72.89 | 72.94 | 70.87 | 71.83 | 14,783,282 | -1.35(-1.84%) |
Jun 20, 2024 | 73.07 | 75.24 | 72.83 | 73.18 | 14,501,042 | +0.10(+0.14%) |
Jun 18, 2024 | 72.49 | 74.07 | 71.95 | 73.08 | 8,754,715 | +1.32(+1.84%) |
Jun 17, 2024 | 73.36 | 73.38 | 70.71 | 71.76 | 9,865,996 | -1.45(-1.98%) |
Jun 14, 2024 | 72.13 | 73.42 | 71.59 | 73.21 | 6,034,840 | +0.40(+0.55%) |
Jun 13, 2024 | 74.53 | 75.64 | 71.59 | 72.81 | 17,529,988 | -0.49(-0.67%) |
Jun 12, 2024 | 71.64 | 73.33 | 71.35 | 73.30 | 10,302,001 | +2.96(+4.20%) |
Jun 11, 2024 | 68.96 | 70.71 | 68.55 | 70.34 | 6,410,604 | +0.93(+1.34%) |
Jun 10, 2024 | 67.01 | 69.80 | 66.98 | 69.41 | 9,197,848 | +1.48(+2.18%) |
Jun 07, 2024 | 67.95 | 68.90 | 67.46 | 67.93 | 8,807,308 | -0.11(-0.16%) |
Jun 06, 2024 | 69.42 | 69.84 | 67.80 | 68.04 | 8,632,799 | -1.70(-2.44%) |
Jun 05, 2024 | 67.39 | 69.84 | 66.96 | 69.74 | 12,619,070 | +3.42(+5.15%) |
Jun 04, 2024 | 67.63 | 67.71 | 66.05 | 66.32 | 16,083,669 | -1.83(-2.68%) |
Jun 03, 2024 | 70.14 | 71.10 | 67.04 | 68.15 | 12,713,125 | -0.60(-0.87%) |
May 31, 2024 | 76.23 | 76.41 | 67.00 | 68.75 | 37,128,812 | -8.03(-10.46%) |
May 30, 2024 | 75.33 | 77.37 | 75.02 | 76.79 | 14,367,331 | +1.07(+1.41%) |
May 29, 2024 | 76.85 | 77.33 | 75.64 | 75.72 | 9,210,711 | -2.55(-3.26%) |
May 28, 2024 | 76.94 | 78.37 | 76.03 | 78.26 | 12,415,404 | +1.65(+2.15%) |
May 24, 2024 | 75.84 | 77.91 | 75.20 | 76.62 | 9,361,478 | +1.66(+2.21%) |
May 23, 2024 | 75.80 | 76.19 | 73.12 | 74.96 | 15,629,565 | +1.34(+1.82%) |
May 22, 2024 | 73.81 | 74.10 | 72.70 | 73.62 | 7,694,681 | +0.38(+0.52%) |
May 21, 2024 | 72.86 | 73.88 | 72.36 | 73.24 | 7,714,427 | -1.17(-1.57%) |
May 20, 2024 | 72.29 | 74.72 | 71.62 | 74.41 | 10,471,942 | +2.55(+3.55%) |
May 17, 2024 | 73.61 | 73.96 | 71.83 | 71.86 | 7,881,398 | -1.16(-1.59%) |
May 16, 2024 | 70.73 | 74.49 | 70.71 | 73.02 | 18,130,058 | +2.93(+4.18%) |
May 15, 2024 | 68.89 | 70.12 | 68.12 | 70.09 | 10,014,397 | +2.13(+3.13%) |
May 14, 2024 | 68.39 | 68.94 | 66.91 | 67.96 | 9,273,641 | -1.00(-1.45%) |
May 13, 2024 | 68.94 | 70.47 | 68.79 | 68.96 | 5,265,586 | +0.55(+0.80%) |
May 10, 2024 | 68.11 | 69.34 | 67.80 | 68.41 | 8,491,231 | +0.79(+1.17%) |
May 09, 2024 | 67.80 | 68.86 | 67.46 | 67.62 | 13,658,859 | -0.43(-0.63%) |
May 08, 2024 | 67.80 | 68.66 | 67.48 | 68.05 | 6,614,783 | -0.57(-0.83%) |
May 07, 2024 | 69.62 | 69.91 | 68.58 | 68.62 | 6,459,450 | -1.14(-1.63%) |
May 06, 2024 | 69.26 | 69.91 | 68.43 | 69.76 | 7,022,492 | +1.31(+1.91%) |
May 03, 2024 | 68.96 | 69.20 | 67.52 | 68.45 | 9,019,062 | +1.84(+2.76%) |
May 02, 2024 | 65.07 | 67.03 | 64.80 | 66.61 | 12,965,793 | +2.85(+4.47%) |
May 01, 2024 | 64.44 | 66.78 | 63.29 | 63.77 | 11,173,830 | -2.09(-3.17%) |
Apr 30, 2024 | 67.51 | 68.46 | 65.71 | 65.86 | 12,790,929 | -2.84(-4.13%) |
Apr 29, 2024 | 69.50 | 70.03 | 68.12 | 68.69 | 9,058,475 | -0.87(-1.25%) |
Apr 26, 2024 | 68.47 | 69.68 | 67.74 | 69.56 | 11,553,464 | +2.14(+3.17%) |
Apr 25, 2024 | 65.49 | 67.97 | 65.43 | 67.42 | 12,348,217 | +2.63(+4.06%) |
Apr 24, 2024 | 64.72 | 65.61 | 63.53 | 64.80 | 9,113,979 | +0.99(+1.55%) |
Apr 23, 2024 | 63.55 | 64.62 | 62.90 | 63.81 | 9,160,484 | +0.98(+1.56%) |
Apr 22, 2024 | 62.73 | 63.31 | 61.67 | 62.83 | 9,857,768 | +0.75(+1.21%) |
Apr 19, 2024 | 64.70 | 65.67 | 61.89 | 62.08 | 14,899,208 | -3.11(-4.77%) |
Apr 18, 2024 | 65.45 | 66.32 | 64.32 | 65.19 | 11,878,698 | -1.24(-1.87%) |
Apr 17, 2024 | 68.39 | 69.33 | 66.29 | 66.42 | 9,761,607 | -1.80(-2.64%) |
Apr 16, 2024 | 67.27 | 68.93 | 67.08 | 68.22 | 8,646,216 | +0.40(+0.59%) |
Apr 15, 2024 | 71.10 | 71.72 | 67.65 | 67.82 | 12,438,523 | -2.28(-3.25%) |
Apr 12, 2024 | 69.92 | 72.26 | 69.84 | 70.10 | 14,268,561 | -1.37(-1.92%) |
Apr 11, 2024 | 72.17 | 73.98 | 68.50 | 71.47 | 24,868,564 | +0.16(+0.22%) |
Apr 10, 2024 | 72.08 | 73.94 | 70.22 | 71.31 | 13,952,073 | -1.91(-2.60%) |
Apr 09, 2024 | 73.15 | 73.96 | 71.68 | 73.22 | 9,771,433 | +1.42(+1.97%) |
Apr 08, 2024 | 73.02 | 73.49 | 71.24 | 71.80 | 8,670,653 | -0.73(-1.00%) |
Apr 05, 2024 | 71.30 | 72.60 | 70.93 | 72.53 | 9,583,257 | +1.77(+2.50%) |
Apr 04, 2024 | 74.89 | 76.16 | 70.30 | 70.76 | 13,371,420 | -2.15(-2.94%) |
Apr 03, 2024 | 73.03 | 75.40 | 72.34 | 72.91 | 11,354,875 | -0.56(-0.76%) |
Apr 02, 2024 | 71.88 | 73.58 | 71.39 | 73.47 | 12,380,019 | +0.39(+0.53%) |