Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 64.36 | 64.36 | 62.99 | 63.56 | 44,974 | -0.80(-1.24%) |
Jun 07, 2024 | 65.23 | 65.23 | 64.16 | 64.36 | 30,864 | -1.04(-1.59%) |
Jun 06, 2024 | 65.28 | 65.55 | 64.72 | 65.40 | 14,019 | +0.05(+0.08%) |
Jun 05, 2024 | 65.83 | 66.06 | 65.12 | 65.35 | 9,752 | -0.33(-0.50%) |
Jun 04, 2024 | 65.55 | 66.26 | 65.41 | 65.68 | 11,599 | -1.12(-1.68%) |
Jun 03, 2024 | 67.18 | 67.61 | 66.61 | 66.80 | 31,813 | -0.14(-0.21%) |
May 31, 2024 | 66.48 | 67.34 | 66.48 | 66.94 | 14,037 | +0.71(+1.07%) |
May 30, 2024 | 65.50 | 66.63 | 65.28 | 66.23 | 19,151 | +1.35(+2.08%) |
May 29, 2024 | 64.68 | 65.86 | 64.68 | 64.88 | 19,802 | -1.08(-1.64%) |
May 28, 2024 | 65.35 | 67.17 | 65.16 | 65.96 | 39,925 | +0.26(+0.40%) |
May 24, 2024 | 66.33 | 66.37 | 65.36 | 65.70 | 7,674 | -0.21(-0.32%) |
May 23, 2024 | 68.55 | 68.55 | 65.72 | 65.91 | 22,910 | -2.68(-3.91%) |
May 22, 2024 | 68.33 | 68.71 | 68.19 | 68.59 | 15,830 | -0.17(-0.25%) |
May 21, 2024 | 68.70 | 69.15 | 68.51 | 68.76 | 28,374 | +0.92(+1.36%) |
May 20, 2024 | 69.71 | 69.71 | 67.75 | 67.84 | 13,158 | -2.07(-2.96%) |
May 17, 2024 | 69.88 | 70.81 | 69.88 | 69.91 | 14,622 | +0.34(+0.49%) |
May 16, 2024 | 68.61 | 69.57 | 68.61 | 69.57 | 15,320 | +1.21(+1.77%) |
May 15, 2024 | 67.98 | 68.39 | 67.63 | 68.36 | 15,409 | +0.79(+1.17%) |
May 14, 2024 | 67.46 | 67.99 | 67.15 | 67.57 | 17,102 | +1.07(+1.61%) |
May 13, 2024 | 67.35 | 67.90 | 66.50 | 66.50 | 50,533 | -0.67(-1.00%) |
May 10, 2024 | 66.52 | 67.20 | 66.52 | 67.17 | 24,711 | +0.05(+0.07%) |
May 09, 2024 | 66.47 | 67.12 | 66.47 | 67.12 | 10,568 | +0.95(+1.44%) |
May 08, 2024 | 65.54 | 66.53 | 65.25 | 66.17 | 17,340 | +0.61(+0.93%) |
May 07, 2024 | 66.14 | 66.72 | 65.48 | 65.56 | 14,085 | -0.56(-0.85%) |
May 06, 2024 | 66.16 | 66.43 | 65.08 | 66.12 | 19,616 | +0.03(+0.04%) |
May 03, 2024 | 66.41 | 66.57 | 65.26 | 66.09 | 22,761 | +1.11(+1.71%) |
May 02, 2024 | 63.50 | 65.13 | 63.22 | 64.99 | 64,394 | +2.48(+3.98%) |
May 01, 2024 | 61.29 | 63.75 | 61.03 | 62.50 | 19,909 | +1.75(+2.88%) |
Apr 30, 2024 | 61.90 | 62.35 | 60.60 | 60.75 | 18,123 | -1.28(-2.06%) |
Apr 29, 2024 | 63.36 | 63.37 | 61.85 | 62.03 | 25,381 | -1.60(-2.52%) |
Apr 26, 2024 | 64.02 | 65.07 | 63.58 | 63.63 | 12,496 | +0.86(+1.37%) |
Apr 25, 2024 | 63.25 | 63.25 | 62.58 | 62.77 | 11,123 | -1.30(-2.02%) |
Apr 24, 2024 | 61.44 | 64.07 | 61.44 | 64.07 | 10,314 | +1.00(+1.59%) |
Apr 23, 2024 | 62.71 | 64.03 | 62.71 | 63.07 | 10,262 | +0.94(+1.51%) |
Apr 22, 2024 | 62.21 | 63.50 | 62.13 | 62.13 | 10,125 | -0.19(-0.30%) |
Apr 19, 2024 | 59.68 | 62.31 | 59.68 | 62.31 | 12,203 | +2.28(+3.79%) |
Apr 18, 2024 | 60.44 | 60.47 | 59.83 | 60.04 | 18,160 | +1.03(+1.74%) |
Apr 17, 2024 | 61.38 | 61.45 | 59.01 | 59.01 | 10,076 | -1.47(-2.42%) |
Apr 16, 2024 | 59.89 | 60.64 | 59.84 | 60.47 | 20,233 | -0.30(-0.49%) |
Apr 15, 2024 | 60.78 | 61.42 | 60.55 | 60.77 | 18,035 | -0.18(-0.29%) |
Apr 12, 2024 | 61.28 | 61.39 | 60.67 | 60.95 | 17,890 | -0.04(-0.06%) |
Apr 11, 2024 | 61.07 | 61.73 | 60.39 | 60.99 | 38,872 | -0.56(-0.92%) |
Apr 10, 2024 | 63.45 | 63.45 | 60.29 | 61.55 | 27,545 | -3.48(-5.36%) |
Apr 09, 2024 | 64.26 | 65.24 | 63.78 | 65.04 | 15,335 | +0.62(+0.97%) |
Apr 08, 2024 | 63.65 | 64.49 | 63.08 | 64.41 | 59,220 | +1.14(+1.80%) |
Apr 05, 2024 | 63.55 | 63.98 | 63.11 | 63.27 | 27,373 | -0.02(-0.03%) |
Apr 04, 2024 | 64.13 | 64.83 | 63.27 | 63.29 | 29,373 | +0.10(+0.16%) |
Apr 03, 2024 | 63.10 | 64.28 | 62.73 | 63.19 | 43,174 | -0.48(-0.75%) |
Apr 02, 2024 | 64.75 | 64.75 | 63.44 | 63.67 | 30,101 | -1.25(-1.92%) |