Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 67.24 | 67.88 | 66.97 | 67.26 | 14,207 | +0.29(+0.43%) |
Jun 20, 2024 | 67.05 | 67.31 | 66.68 | 66.97 | 14,158 | +0.56(+0.84%) |
Jun 18, 2024 | 65.89 | 66.42 | 65.82 | 66.41 | 12,238 | +0.89(+1.36%) |
Jun 17, 2024 | 64.84 | 65.57 | 64.77 | 65.52 | 19,961 | +1.16(+1.80%) |
Jun 14, 2024 | 65.45 | 65.45 | 64.35 | 64.36 | 25,381 | -0.25(-0.39%) |
Jun 13, 2024 | 64.86 | 64.88 | 64.14 | 64.61 | 13,045 | +0.50(+0.79%) |
Jun 12, 2024 | 65.54 | 65.65 | 64.00 | 64.11 | 22,571 | -0.57(-0.88%) |
Jun 11, 2024 | 64.41 | 64.94 | 64.17 | 64.68 | 12,888 | +0.06(+0.09%) |
Jun 10, 2024 | 63.80 | 64.67 | 63.59 | 64.62 | 31,540 | +0.87(+1.37%) |
Jun 07, 2024 | 64.06 | 64.06 | 63.61 | 63.75 | 21,740 | -0.50(-0.78%) |
Jun 06, 2024 | 63.64 | 64.29 | 63.26 | 64.25 | 25,866 | +1.12(+1.77%) |
Jun 05, 2024 | 62.90 | 63.21 | 62.63 | 63.13 | 18,674 | +0.29(+0.46%) |
Jun 04, 2024 | 62.17 | 63.00 | 61.95 | 62.84 | 72,355 | +0.37(+0.58%) |
Jun 03, 2024 | 64.18 | 64.18 | 62.41 | 62.48 | 570,482 | -2.23(-3.44%) |
May 31, 2024 | 64.69 | 64.98 | 64.37 | 64.70 | 16,519 | +0.54(+0.84%) |
May 30, 2024 | 65.32 | 65.75 | 64.14 | 64.16 | 25,440 | -1.51(-2.30%) |
May 29, 2024 | 66.97 | 66.97 | 65.64 | 65.67 | 7,679 | -1.49(-2.22%) |
May 28, 2024 | 66.88 | 67.28 | 66.64 | 67.16 | 19,680 | +0.94(+1.42%) |
May 24, 2024 | 65.59 | 66.41 | 65.59 | 66.22 | 16,257 | +0.41(+0.62%) |
May 23, 2024 | 66.62 | 66.85 | 65.36 | 65.81 | 21,566 | +0.13(+0.20%) |
May 22, 2024 | 65.76 | 66.71 | 65.57 | 65.68 | 19,722 | -1.16(-1.74%) |
May 21, 2024 | 66.87 | 67.27 | 66.35 | 66.84 | 16,710 | -0.70(-1.03%) |
May 20, 2024 | 67.52 | 68.31 | 67.19 | 67.54 | 13,425 | -0.82(-1.20%) |
May 17, 2024 | 67.88 | 68.50 | 67.51 | 68.36 | 24,659 | +0.94(+1.39%) |
May 16, 2024 | 66.90 | 67.50 | 66.90 | 67.42 | 15,922 | +0.99(+1.50%) |
May 15, 2024 | 65.09 | 66.44 | 64.86 | 66.43 | 26,576 | +0.99(+1.51%) |
May 14, 2024 | 65.77 | 66.04 | 65.10 | 65.44 | 34,204 | -1.30(-1.94%) |
May 13, 2024 | 66.70 | 67.14 | 66.17 | 66.74 | 17,983 | +0.36(+0.54%) |
May 10, 2024 | 67.63 | 67.63 | 66.23 | 66.38 | 25,294 | -1.24(-1.83%) |
May 09, 2024 | 67.62 | 67.93 | 67.13 | 67.62 | 19,933 | +0.29(+0.43%) |
May 08, 2024 | 66.83 | 67.34 | 66.52 | 67.33 | 60,736 | -0.19(-0.28%) |
May 07, 2024 | 67.98 | 68.08 | 67.06 | 67.52 | 87,000 | -0.97(-1.42%) |
May 06, 2024 | 68.00 | 68.71 | 67.87 | 68.49 | 177,028 | +0.79(+1.17%) |
May 03, 2024 | 68.61 | 68.78 | 67.52 | 67.70 | 107,619 | -1.03(-1.50%) |
May 02, 2024 | 68.34 | 69.04 | 68.08 | 68.73 | 446,165 | +0.37(+0.54%) |
May 01, 2024 | 70.49 | 70.99 | 68.19 | 68.36 | 280,656 | -2.63(-3.70%) |
Apr 30, 2024 | 71.47 | 71.47 | 70.54 | 70.99 | 19,321 | -1.51(-2.09%) |
Apr 29, 2024 | 72.84 | 72.99 | 72.34 | 72.50 | 13,364 | -0.06(-0.08%) |
Apr 26, 2024 | 72.84 | 72.84 | 72.34 | 72.56 | 15,962 | +0.02(+0.03%) |
Apr 25, 2024 | 71.89 | 72.63 | 71.22 | 72.54 | 17,557 | +0.82(+1.14%) |
Apr 24, 2024 | 71.34 | 71.90 | 71.20 | 71.72 | 42,257 | +0.27(+0.38%) |
Apr 23, 2024 | 69.92 | 71.59 | 69.76 | 71.45 | 30,033 | +0.85(+1.20%) |
Apr 22, 2024 | 70.12 | 70.66 | 69.93 | 70.60 | 85,627 | -0.44(-0.62%) |
Apr 19, 2024 | 70.70 | 71.58 | 70.58 | 71.04 | 27,649 | +0.15(+0.20%) |
Apr 18, 2024 | 71.21 | 71.85 | 70.76 | 70.89 | 41,995 | -0.56(-0.78%) |
Apr 17, 2024 | 72.64 | 73.14 | 71.35 | 71.45 | 93,012 | -2.31(-3.14%) |
Apr 16, 2024 | 73.19 | 73.88 | 72.83 | 73.76 | 72,301 | +0.81(+1.10%) |
Apr 15, 2024 | 72.72 | 73.16 | 71.78 | 72.96 | 46,699 | -0.08(-0.11%) |
Apr 12, 2024 | 73.98 | 74.57 | 73.03 | 73.04 | 50,070 | +0.22(+0.30%) |
Apr 11, 2024 | 72.65 | 72.83 | 71.93 | 72.82 | 25,159 | -0.00(-0.00%) |
Apr 10, 2024 | 72.11 | 72.91 | 71.12 | 72.82 | 33,213 | +0.58(+0.80%) |
Apr 09, 2024 | 72.46 | 72.56 | 71.71 | 72.24 | 19,495 | +0.36(+0.50%) |
Apr 08, 2024 | 72.60 | 72.70 | 71.42 | 71.88 | 42,503 | -0.76(-1.05%) |
Apr 05, 2024 | 73.04 | 73.47 | 72.53 | 72.64 | 20,658 | -0.20(-0.27%) |
Apr 04, 2024 | 71.92 | 73.23 | 71.68 | 72.84 | 26,479 | +0.63(+0.87%) |
Apr 03, 2024 | 72.50 | 72.78 | 72.12 | 72.21 | 55,231 | +0.03(+0.04%) |
Apr 02, 2024 | 71.18 | 72.33 | 70.74 | 72.18 | 45,838 | +1.38(+1.95%) |