Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 62.37 | 62.74 | 62.03 | 62.57 | 661,125 | -0.36(-0.57%) |
Jun 25, 2024 | 63.01 | 63.39 | 61.84 | 62.93 | 1,035,367 | -0.72(-1.13%) |
Jun 24, 2024 | 65.13 | 66.05 | 63.29 | 63.65 | 1,415,690 | -1.40(-2.15%) |
Jun 21, 2024 | 65.27 | 65.50 | 64.30 | 65.05 | 1,994,262 | +0.58(+0.90%) |
Jun 20, 2024 | 63.09 | 64.56 | 62.94 | 64.47 | 871,058 | +1.21(+1.91%) |
Jun 18, 2024 | 63.49 | 63.91 | 63.12 | 63.26 | 712,184 | -0.37(-0.58%) |
Jun 17, 2024 | 62.00 | 63.65 | 62.00 | 63.63 | 1,176,664 | +1.38(+2.22%) |
Jun 14, 2024 | 62.81 | 62.81 | 61.63 | 62.25 | 1,422,149 | -1.18(-1.86%) |
Jun 13, 2024 | 64.41 | 64.96 | 62.78 | 63.43 | 1,811,891 | -1.21(-1.87%) |
Jun 12, 2024 | 65.51 | 65.51 | 64.48 | 64.64 | 1,123,969 | -0.21(-0.32%) |
Jun 11, 2024 | 65.75 | 66.03 | 64.62 | 64.85 | 706,796 | -1.36(-2.05%) |
Jun 10, 2024 | 66.04 | 66.43 | 65.74 | 66.21 | 736,727 | -0.38(-0.57%) |
Jun 07, 2024 | 65.88 | 66.88 | 65.88 | 66.59 | 576,393 | +0.09(+0.14%) |
Jun 06, 2024 | 67.50 | 67.85 | 66.17 | 66.50 | 804,841 | -1.38(-2.03%) |
Jun 05, 2024 | 67.04 | 68.19 | 66.77 | 67.88 | 530,297 | +1.04(+1.56%) |
Jun 04, 2024 | 68.12 | 68.35 | 66.75 | 66.84 | 708,266 | -1.52(-2.22%) |
Jun 03, 2024 | 69.84 | 69.84 | 67.14 | 68.36 | 779,070 | -0.51(-0.74%) |
May 31, 2024 | 69.08 | 69.35 | 68.09 | 68.87 | 860,735 | -0.17(-0.25%) |
May 30, 2024 | 68.27 | 69.44 | 68.00 | 69.04 | 503,884 | +1.01(+1.48%) |
May 29, 2024 | 68.95 | 69.35 | 67.98 | 68.03 | 509,589 | -1.71(-2.45%) |
May 28, 2024 | 70.61 | 70.61 | 69.27 | 69.74 | 511,082 | -0.79(-1.12%) |
May 24, 2024 | 69.44 | 70.89 | 69.35 | 70.53 | 610,908 | +1.62(+2.35%) |
May 23, 2024 | 71.72 | 71.72 | 68.64 | 68.91 | 814,992 | -2.38(-3.34%) |
May 22, 2024 | 70.17 | 71.40 | 70.16 | 71.29 | 681,031 | +0.88(+1.25%) |
May 21, 2024 | 71.24 | 71.51 | 70.22 | 70.41 | 868,845 | -0.97(-1.36%) |
May 20, 2024 | 72.24 | 72.24 | 71.10 | 71.38 | 891,063 | -0.59(-0.82%) |
May 17, 2024 | 72.51 | 72.78 | 71.94 | 71.97 | 469,503 | -0.47(-0.65%) |
May 16, 2024 | 72.66 | 72.84 | 72.21 | 72.44 | 602,158 | -0.23(-0.32%) |
May 15, 2024 | 72.98 | 73.23 | 72.42 | 72.67 | 438,687 | -0.10(-0.14%) |
May 14, 2024 | 72.15 | 72.86 | 72.03 | 72.77 | 625,169 | +1.24(+1.73%) |
May 13, 2024 | 72.43 | 72.95 | 71.51 | 71.53 | 735,127 | -0.50(-0.69%) |
May 10, 2024 | 73.58 | 73.58 | 71.97 | 72.03 | 1,036,323 | -1.25(-1.71%) |
May 09, 2024 | 72.50 | 73.42 | 72.31 | 73.28 | 1,027,827 | +0.63(+0.87%) |
May 08, 2024 | 72.45 | 73.28 | 71.72 | 72.65 | 1,463,280 | +1.47(+2.07%) |
May 07, 2024 | 69.91 | 71.45 | 69.91 | 71.18 | 1,305,044 | +0.78(+1.11%) |
May 06, 2024 | 68.62 | 70.59 | 68.62 | 70.40 | 1,234,836 | +2.24(+3.29%) |
May 03, 2024 | 69.27 | 69.27 | 68.03 | 68.16 | 1,255,995 | +0.29(+0.43%) |
May 02, 2024 | 66.75 | 68.16 | 66.75 | 67.87 | 1,561,012 | +1.73(+2.62%) |
May 01, 2024 | 64.59 | 66.90 | 64.59 | 66.14 | 1,645,986 | +2.08(+3.24%) |
Apr 30, 2024 | 66.74 | 67.18 | 63.85 | 64.06 | 1,719,743 | -1.22(-1.86%) |
Apr 29, 2024 | 64.17 | 65.31 | 64.04 | 65.28 | 1,136,339 | +1.27(+1.98%) |
Apr 26, 2024 | 63.91 | 64.70 | 63.65 | 64.01 | 997,129 | -0.02(-0.03%) |
Apr 25, 2024 | 62.36 | 64.23 | 61.78 | 64.03 | 2,015,879 | +0.94(+1.49%) |
Apr 24, 2024 | 63.85 | 64.02 | 62.29 | 63.10 | 1,542,370 | -0.33(-0.52%) |
Apr 23, 2024 | 63.86 | 64.99 | 62.32 | 63.43 | 2,800,779 | +1.05(+1.68%) |
Apr 22, 2024 | 61.76 | 62.54 | 61.22 | 62.38 | 1,342,830 | +0.81(+1.31%) |
Apr 19, 2024 | 61.25 | 62.46 | 61.25 | 61.57 | 1,084,810 | +0.31(+0.50%) |
Apr 18, 2024 | 61.71 | 62.28 | 61.23 | 61.26 | 885,425 | -0.50(-0.81%) |
Apr 17, 2024 | 61.88 | 62.30 | 61.28 | 61.76 | 1,185,390 | +0.10(+0.16%) |
Apr 16, 2024 | 61.57 | 61.92 | 60.72 | 61.66 | 1,564,444 | +0.30(+0.49%) |
Apr 15, 2024 | 62.43 | 63.26 | 60.84 | 61.36 | 1,352,013 | -1.06(-1.69%) |
Apr 12, 2024 | 63.43 | 63.80 | 61.92 | 62.42 | 1,784,519 | -1.11(-1.74%) |
Apr 11, 2024 | 62.49 | 63.85 | 62.44 | 63.53 | 2,002,012 | +1.33(+2.13%) |
Apr 10, 2024 | 62.96 | 65.04 | 61.07 | 62.20 | 5,767,646 | -8.79(-12.38%) |
Apr 09, 2024 | 70.97 | 71.75 | 70.30 | 70.99 | 998,237 | -0.34(-0.48%) |
Apr 08, 2024 | 72.21 | 72.75 | 71.32 | 71.33 | 489,716 | -0.56(-0.78%) |
Apr 05, 2024 | 70.67 | 71.92 | 70.46 | 71.89 | 859,023 | +1.22(+1.72%) |
Apr 04, 2024 | 71.46 | 71.99 | 70.37 | 70.67 | 693,949 | -0.09(-0.13%) |
Apr 03, 2024 | 70.66 | 71.57 | 70.60 | 70.76 | 650,310 | -0.06(-0.08%) |
Apr 02, 2024 | 71.13 | 71.59 | 70.66 | 70.82 | 464,207 | -0.81(-1.13%) |