Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 64.70 | 65.24 | 64.70 | 65.12 | 5,382 | +0.25(+0.39%) |
Jun 07, 2024 | 65.32 | 65.35 | 64.87 | 64.87 | 5,124 | -0.78(-1.19%) |
Jun 06, 2024 | 65.52 | 65.65 | 65.46 | 65.65 | 985 | +0.55(+0.85%) |
Jun 05, 2024 | 64.73 | 65.10 | 64.73 | 65.10 | 790 | +1.37(+2.15%) |
Jun 04, 2024 | 63.62 | 63.80 | 63.39 | 63.73 | 5,291 | -1.74(-2.66%) |
Jun 03, 2024 | 65.49 | 65.58 | 65.29 | 65.47 | 7,545 | +1.43(+2.23%) |
May 31, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 167 | -0.71(-1.09%) |
May 30, 2024 | 64.75 | 64.77 | 64.75 | 64.75 | 2,038 | -0.21(-0.33%) |
May 29, 2024 | 65.08 | 65.08 | 64.91 | 64.96 | 3,716 | -1.06(-1.61%) |
May 28, 2024 | 66.36 | 66.36 | 66.02 | 66.02 | 1,031 | +0.22(+0.33%) |
May 24, 2024 | 65.82 | 65.85 | 65.80 | 65.81 | 759 | +0.49(+0.75%) |
May 23, 2024 | 65.98 | 65.99 | 65.28 | 65.31 | 2,954 | -0.18(-0.27%) |
May 22, 2024 | 65.68 | 65.68 | 65.43 | 65.49 | 2,893 | -0.03(-0.05%) |
May 21, 2024 | 65.60 | 65.60 | 65.53 | 65.53 | 300 | -0.17(-0.27%) |
May 20, 2024 | 65.80 | 65.80 | 65.70 | 65.70 | 281 | +0.08(+0.13%) |
May 17, 2024 | 65.41 | 65.62 | 65.41 | 65.62 | 234 | +0.07(+0.11%) |
May 16, 2024 | 65.57 | 65.57 | 65.54 | 65.55 | 502 | -0.09(-0.14%) |
May 15, 2024 | 65.29 | 65.66 | 65.28 | 65.64 | 1,335 | +0.60(+0.92%) |
May 14, 2024 | 64.74 | 65.04 | 64.74 | 65.04 | 4,976 | +0.63(+0.98%) |
May 13, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 414 | +0.61(+0.96%) |
May 10, 2024 | 64.00 | 64.00 | 63.75 | 63.80 | 1,294 | +0.23(+0.36%) |
May 09, 2024 | 63.27 | 63.57 | 63.27 | 63.57 | 316 | +0.34(+0.54%) |
May 08, 2024 | 63.06 | 63.24 | 63.06 | 63.23 | 577 | +0.13(+0.21%) |
May 07, 2024 | 63.18 | 63.18 | 63.05 | 63.10 | 2,578 | -0.17(-0.27%) |
May 06, 2024 | 63.17 | 63.27 | 63.17 | 63.27 | 597 | +0.02(+0.03%) |
May 03, 2024 | 63.12 | 63.27 | 63.10 | 63.25 | 5,223 | +0.37(+0.58%) |
May 02, 2024 | 62.43 | 63.01 | 62.43 | 62.88 | 1,977 | +1.30(+2.10%) |
May 01, 2024 | 61.67 | 62.14 | 61.48 | 61.59 | 1,548 | +0.02(+0.03%) |
Apr 30, 2024 | 62.07 | 62.07 | 61.57 | 61.57 | 419 | -0.98(-1.57%) |
Apr 29, 2024 | 62.05 | 62.55 | 62.05 | 62.55 | 941 | +0.88(+1.42%) |
Apr 26, 2024 | 61.62 | 61.69 | 61.61 | 61.67 | 769 | +0.64(+1.05%) |
Apr 25, 2024 | 60.85 | 61.04 | 60.85 | 61.03 | 1,316 | +0.18(+0.29%) |
Apr 24, 2024 | 60.67 | 60.85 | 60.67 | 60.85 | 478 | +0.26(+0.43%) |
Apr 23, 2024 | 60.12 | 60.59 | 60.12 | 60.59 | 482 | +0.37(+0.62%) |
Apr 22, 2024 | 59.75 | 60.22 | 59.75 | 60.22 | 716 | +0.56(+0.94%) |
Apr 19, 2024 | 59.58 | 59.68 | 59.58 | 59.66 | 1,166 | -0.05(-0.08%) |
Apr 18, 2024 | 59.83 | 59.97 | 59.56 | 59.71 | 1,687 | +0.00(+0.00%) |
Apr 17, 2024 | 59.69 | 59.71 | 59.69 | 59.71 | 679 | +0.05(+0.09%) |
Apr 16, 2024 | 59.54 | 59.68 | 59.54 | 59.66 | 1,049 | -0.77(-1.28%) |
Apr 15, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 177 | -0.66(-1.08%) |
Apr 12, 2024 | 61.04 | 61.09 | 61.02 | 61.09 | 626 | -1.32(-2.12%) |
Apr 11, 2024 | 62.33 | 62.41 | 62.33 | 62.41 | 325 | +0.39(+0.63%) |
Apr 10, 2024 | 61.99 | 62.02 | 61.99 | 62.02 | 221 | -0.75(-1.19%) |
Apr 09, 2024 | 62.49 | 62.77 | 62.49 | 62.77 | 2,647 | +0.48(+0.77%) |
Apr 08, 2024 | 62.34 | 62.34 | 62.26 | 62.29 | 572 | +0.48(+0.78%) |
Apr 05, 2024 | 61.83 | 61.84 | 61.80 | 61.81 | 1,601 | +0.12(+0.20%) |
Apr 04, 2024 | 62.41 | 62.65 | 61.68 | 61.69 | 3,427 | -0.31(-0.50%) |
Apr 03, 2024 | 61.70 | 62.06 | 61.61 | 62.00 | 3,003 | +0.33(+0.54%) |
Apr 02, 2024 | 61.78 | 61.78 | 61.67 | 61.67 | 302 | +0.33(+0.54%) |