Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 68.25 | 69.05 | 68.25 | 68.69 | 32,031 | +1.20(+1.77%) |
Jun 21, 2024 | 67.81 | 68.01 | 67.44 | 67.50 | 24,804 | -0.68(-0.99%) |
Jun 20, 2024 | 68.60 | 68.60 | 67.90 | 68.18 | 51,127 | -1.49(-2.13%) |
Jun 18, 2024 | 69.18 | 69.66 | 69.18 | 69.66 | 26,306 | +0.55(+0.79%) |
Jun 17, 2024 | 69.27 | 69.27 | 68.73 | 69.11 | 38,625 | +0.21(+0.30%) |
Jun 14, 2024 | 67.63 | 68.90 | 67.63 | 68.90 | 29,872 | +1.49(+2.20%) |
Jun 13, 2024 | 67.98 | 67.98 | 67.26 | 67.42 | 45,647 | -0.16(-0.24%) |
Jun 12, 2024 | 67.57 | 68.05 | 67.50 | 67.58 | 32,850 | +0.88(+1.32%) |
Jun 11, 2024 | 66.52 | 66.70 | 66.16 | 66.70 | 22,304 | +0.37(+0.56%) |
Jun 10, 2024 | 66.40 | 66.57 | 66.16 | 66.33 | 26,833 | +0.22(+0.33%) |
Jun 07, 2024 | 66.64 | 66.64 | 65.92 | 66.11 | 44,585 | +1.43(+2.20%) |
Jun 06, 2024 | 64.21 | 64.76 | 64.21 | 64.69 | 76,301 | +0.71(+1.11%) |
Jun 05, 2024 | 63.46 | 64.02 | 63.02 | 63.98 | 183,080 | +3.80(+6.31%) |
Jun 04, 2024 | 59.28 | 60.31 | 58.75 | 60.18 | 553,700 | -8.45(-12.31%) |
Jun 03, 2024 | 68.60 | 68.68 | 68.01 | 68.62 | 117,411 | +4.48(+6.98%) |
May 31, 2024 | 64.28 | 64.28 | 63.44 | 64.15 | 26,417 | -0.10(-0.16%) |
May 30, 2024 | 63.84 | 64.37 | 63.84 | 64.25 | 22,795 | -0.69(-1.06%) |
May 29, 2024 | 64.63 | 64.93 | 64.14 | 64.93 | 20,791 | -0.61(-0.93%) |
May 28, 2024 | 66.31 | 66.31 | 65.38 | 65.54 | 80,349 | -1.34(-2.00%) |
May 24, 2024 | 66.81 | 67.07 | 66.71 | 66.88 | 183,127 | +0.56(+0.84%) |
May 23, 2024 | 67.05 | 67.10 | 66.01 | 66.32 | 51,650 | +1.23(+1.88%) |
May 22, 2024 | 64.64 | 65.09 | 64.64 | 65.09 | 22,718 | +0.17(+0.26%) |
May 21, 2024 | 64.75 | 65.04 | 64.71 | 64.92 | 28,528 | +0.25(+0.39%) |
May 20, 2024 | 64.43 | 64.80 | 64.43 | 64.68 | 170,247 | +0.46(+0.71%) |
May 17, 2024 | 63.82 | 64.29 | 63.81 | 64.22 | 36,406 | +0.92(+1.45%) |
May 16, 2024 | 63.31 | 63.32 | 63.07 | 63.30 | 39,930 | +0.55(+0.87%) |
May 15, 2024 | 62.72 | 62.85 | 62.34 | 62.75 | 22,644 | +0.32(+0.51%) |
May 14, 2024 | 62.22 | 62.44 | 62.09 | 62.43 | 21,984 | +1.07(+1.74%) |
May 13, 2024 | 61.51 | 61.79 | 61.36 | 61.36 | 31,948 | +0.89(+1.47%) |
May 10, 2024 | 61.29 | 61.29 | 60.44 | 60.48 | 23,916 | -0.66(-1.08%) |
May 09, 2024 | 60.63 | 61.15 | 60.29 | 61.14 | 33,488 | -0.97(-1.56%) |
May 08, 2024 | 62.02 | 62.42 | 62.02 | 62.10 | 15,644 | +0.20(+0.32%) |
May 07, 2024 | 61.43 | 62.05 | 61.37 | 61.90 | 36,192 | -1.17(-1.85%) |
May 06, 2024 | 62.82 | 63.07 | 62.27 | 63.07 | 24,178 | -0.80(-1.25%) |
May 03, 2024 | 63.80 | 63.92 | 63.45 | 63.87 | 12,732 | -0.66(-1.02%) |
May 02, 2024 | 64.00 | 64.67 | 63.79 | 64.53 | 23,557 | +1.24(+1.95%) |
May 01, 2024 | 63.05 | 63.67 | 62.96 | 63.29 | 17,797 | +0.09(+0.14%) |
Apr 30, 2024 | 63.33 | 63.33 | 63.10 | 63.20 | 6,920 | -0.21(-0.33%) |
Apr 29, 2024 | 63.48 | 63.63 | 63.25 | 63.41 | 25,197 | +0.40(+0.63%) |
Apr 26, 2024 | 63.04 | 63.04 | 62.69 | 63.01 | 19,887 | +0.08(+0.13%) |
Apr 25, 2024 | 62.30 | 62.95 | 62.17 | 62.93 | 17,123 | +0.63(+1.01%) |
Apr 24, 2024 | 62.34 | 62.34 | 61.97 | 62.30 | 16,207 | +0.00(+0.00%) |
Apr 23, 2024 | 62.18 | 62.43 | 61.75 | 62.30 | 32,732 | +0.21(+0.34%) |
Apr 22, 2024 | 61.84 | 62.13 | 61.54 | 62.09 | 26,836 | +1.43(+2.35%) |
Apr 19, 2024 | 60.16 | 60.76 | 60.16 | 60.67 | 29,022 | +0.61(+1.01%) |
Apr 18, 2024 | 59.66 | 60.33 | 59.66 | 60.06 | 9,803 | +0.26(+0.43%) |
Apr 17, 2024 | 60.77 | 60.77 | 59.79 | 59.80 | 15,174 | -0.64(-1.06%) |
Apr 16, 2024 | 60.53 | 60.53 | 60.20 | 60.44 | 26,269 | -0.16(-0.26%) |
Apr 15, 2024 | 61.85 | 61.85 | 60.54 | 60.60 | 20,719 | -0.97(-1.57%) |
Apr 12, 2024 | 61.87 | 62.31 | 61.47 | 61.56 | 24,287 | -1.66(-2.62%) |
Apr 11, 2024 | 62.94 | 63.31 | 62.38 | 63.22 | 18,261 | +0.22(+0.35%) |
Apr 10, 2024 | 62.27 | 63.01 | 62.21 | 63.00 | 27,994 | -0.48(-0.75%) |
Apr 09, 2024 | 63.51 | 63.58 | 62.96 | 63.48 | 20,504 | +0.03(+0.05%) |
Apr 08, 2024 | 63.07 | 63.51 | 63.06 | 63.45 | 16,757 | +0.82(+1.31%) |
Apr 05, 2024 | 62.09 | 62.73 | 62.05 | 62.63 | 25,206 | +1.09(+1.77%) |
Apr 04, 2024 | 62.34 | 62.56 | 61.54 | 61.54 | 29,516 | -0.33(-0.53%) |
Apr 03, 2024 | 61.61 | 62.05 | 61.57 | 61.87 | 20,127 | +0.31(+0.50%) |
Apr 02, 2024 | 61.64 | 61.79 | 61.47 | 61.56 | 41,078 | +0.10(+0.16%) |