Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 67.68 | 67.90 | 67.13 | 67.52 | 18,870,404 | -0.17(-0.25%) |
Jun 27, 2024 | 68.10 | 68.39 | 67.47 | 67.69 | 12,935,790 | -0.41(-0.60%) |
Jun 26, 2024 | 67.21 | 68.40 | 67.02 | 68.10 | 14,208,444 | +0.87(+1.29%) |
Jun 25, 2024 | 66.98 | 67.40 | 66.36 | 67.23 | 20,960,162 | -1.48(-2.15%) |
Jun 24, 2024 | 67.86 | 68.84 | 67.71 | 68.70 | 12,504,825 | +0.99(+1.46%) |
Jun 21, 2024 | 68.07 | 68.36 | 67.64 | 67.72 | 26,067,400 | -0.10(-0.15%) |
Jun 20, 2024 | 67.16 | 67.94 | 67.11 | 67.82 | 13,944,692 | +0.41(+0.61%) |
Jun 18, 2024 | 67.44 | 67.68 | 67.10 | 67.41 | 12,128,073 | +0.18(+0.27%) |
Jun 17, 2024 | 66.73 | 67.25 | 66.22 | 67.23 | 12,136,182 | +0.40(+0.60%) |
Jun 14, 2024 | 66.35 | 66.92 | 66.11 | 66.83 | 12,626,074 | +0.32(+0.48%) |
Jun 13, 2024 | 66.11 | 66.57 | 65.76 | 66.51 | 11,243,225 | +0.39(+0.59%) |
Jun 12, 2024 | 66.66 | 66.75 | 65.71 | 66.12 | 11,734,400 | -0.42(-0.63%) |
Jun 11, 2024 | 66.76 | 66.77 | 66.16 | 66.54 | 13,404,921 | -0.23(-0.34%) |
Jun 10, 2024 | 67.00 | 67.14 | 66.08 | 66.77 | 21,728,510 | +1.08(+1.64%) |
Jun 07, 2024 | 67.21 | 67.37 | 65.45 | 65.69 | 20,270,878 | -1.27(-1.89%) |
Jun 06, 2024 | 66.87 | 67.25 | 66.58 | 66.96 | 13,290,850 | +0.06(+0.09%) |
Jun 05, 2024 | 66.38 | 66.96 | 66.09 | 66.90 | 15,024,587 | +0.49(+0.74%) |
Jun 04, 2024 | 65.80 | 66.45 | 65.65 | 66.41 | 14,814,528 | +0.78(+1.19%) |
Jun 03, 2024 | 65.32 | 65.65 | 64.98 | 65.63 | 11,609,719 | +0.06(+0.09%) |
May 31, 2024 | 64.49 | 65.71 | 63.98 | 65.57 | 27,717,636 | +0.87(+1.34%) |
May 30, 2024 | 64.75 | 64.99 | 64.59 | 64.71 | 13,090,293 | -0.03(-0.05%) |
May 29, 2024 | 64.57 | 65.02 | 64.47 | 64.74 | 11,571,726 | -0.12(-0.18%) |
May 28, 2024 | 65.03 | 65.28 | 64.56 | 64.86 | 13,383,612 | -0.34(-0.52%) |
May 24, 2024 | 64.94 | 65.50 | 64.83 | 65.19 | 11,828,647 | +0.54(+0.83%) |
May 23, 2024 | 64.98 | 65.33 | 64.38 | 64.66 | 16,267,641 | -0.41(-0.63%) |
May 22, 2024 | 64.80 | 65.50 | 64.55 | 65.06 | 14,920,601 | +0.10(+0.15%) |
May 21, 2024 | 64.35 | 65.00 | 64.27 | 64.96 | 17,178,006 | +0.97(+1.51%) |
May 20, 2024 | 64.24 | 64.58 | 63.69 | 64.00 | 15,038,631 | -0.47(-0.73%) |
May 17, 2024 | 64.06 | 64.70 | 63.45 | 64.47 | 29,446,802 | +0.64(+1.00%) |
May 16, 2024 | 64.04 | 64.23 | 62.76 | 63.83 | 60,964,212 | +4.17(+6.99%) |
May 15, 2024 | 59.66 | 59.77 | 59.30 | 59.66 | 22,271,950 | -0.03(-0.05%) |
May 14, 2024 | 60.35 | 60.38 | 59.27 | 59.69 | 18,832,244 | -0.55(-0.91%) |
May 13, 2024 | 60.45 | 61.17 | 60.12 | 60.24 | 19,313,866 | -0.07(-0.12%) |
May 10, 2024 | 60.24 | 60.41 | 59.99 | 60.31 | 12,398,624 | +0.04(+0.07%) |
May 09, 2024 | 60.03 | 60.41 | 59.78 | 60.27 | 14,591,605 | +0.35(+0.58%) |
May 08, 2024 | 60.25 | 60.46 | 59.84 | 59.92 | 11,084,269 | -0.32(-0.53%) |
May 07, 2024 | 59.79 | 60.42 | 59.67 | 60.24 | 14,609,358 | +0.75(+1.25%) |
May 06, 2024 | 59.62 | 59.62 | 59.02 | 59.49 | 11,188,646 | +0.05(+0.08%) |
May 03, 2024 | 59.25 | 59.60 | 58.77 | 59.44 | 14,297,263 | +0.11(+0.18%) |
May 02, 2024 | 58.57 | 59.51 | 58.21 | 59.33 | 17,898,956 | +0.85(+1.46%) |
May 01, 2024 | 58.94 | 59.04 | 58.35 | 58.48 | 15,585,783 | -0.50(-0.84%) |
Apr 30, 2024 | 59.82 | 59.92 | 58.79 | 58.98 | 14,289,560 | -0.88(-1.48%) |
Apr 29, 2024 | 59.80 | 60.01 | 59.56 | 59.86 | 9,849,898 | +0.08(+0.13%) |
Apr 26, 2024 | 59.73 | 60.01 | 59.62 | 59.78 | 11,115,073 | -0.05(-0.08%) |
Apr 25, 2024 | 59.67 | 60.15 | 59.46 | 59.83 | 21,390,152 | +0.34(+0.57%) |
Apr 24, 2024 | 58.60 | 59.66 | 58.44 | 59.49 | 18,643,758 | +0.78(+1.32%) |
Apr 23, 2024 | 59.87 | 59.97 | 58.19 | 58.72 | 18,067,732 | -1.04(-1.75%) |
Apr 22, 2024 | 59.19 | 60.02 | 58.67 | 59.76 | 15,018,191 | +0.61(+1.02%) |
Apr 19, 2024 | 59.08 | 59.30 | 58.60 | 59.16 | 14,255,358 | +0.27(+0.46%) |
Apr 18, 2024 | 59.45 | 59.56 | 58.85 | 58.89 | 12,137,010 | -0.39(-0.65%) |
Apr 17, 2024 | 59.77 | 60.05 | 59.20 | 59.28 | 15,426,004 | -0.19(-0.32%) |
Apr 16, 2024 | 59.65 | 59.91 | 59.40 | 59.46 | 14,815,040 | -0.09(-0.15%) |
Apr 15, 2024 | 60.13 | 60.32 | 59.53 | 59.55 | 10,621,352 | -0.21(-0.35%) |
Apr 12, 2024 | 59.62 | 60.34 | 59.57 | 59.76 | 12,358,315 | +0.05(+0.08%) |
Apr 11, 2024 | 60.37 | 60.51 | 59.69 | 59.71 | 11,055,899 | -0.53(-0.87%) |
Apr 10, 2024 | 59.25 | 60.38 | 59.02 | 60.24 | 15,191,605 | +0.82(+1.39%) |
Apr 09, 2024 | 59.49 | 59.59 | 58.93 | 59.41 | 10,078,436 | +0.01(+0.02%) |
Apr 08, 2024 | 59.23 | 59.66 | 59.05 | 59.40 | 11,139,892 | -0.07(-0.12%) |
Apr 05, 2024 | 59.18 | 59.66 | 59.12 | 59.47 | 10,401,275 | +0.35(+0.59%) |
Apr 04, 2024 | 59.17 | 59.43 | 58.92 | 59.13 | 14,523,160 | +0.07(+0.12%) |
Apr 03, 2024 | 59.01 | 59.13 | 58.57 | 59.06 | 14,693,467 | +0.27(+0.46%) |
Apr 02, 2024 | 59.52 | 59.72 | 58.51 | 58.79 | 19,632,096 | -0.83(-1.40%) |