Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 65.63 | 65.93 | 65.63 | 65.93 | 12,202 | +0.42(+0.64%) |
Jun 17, 2024 | 65.35 | 65.51 | 65.34 | 65.51 | 7,284 | -0.01(-0.01%) |
Jun 14, 2024 | 65.42 | 65.53 | 65.42 | 65.52 | 15,340 | -0.22(-0.33%) |
Jun 13, 2024 | 65.79 | 65.79 | 65.63 | 65.74 | 8,127 | -0.18(-0.28%) |
Jun 12, 2024 | 66.23 | 66.34 | 65.89 | 65.92 | 19,633 | +0.50(+0.76%) |
Jun 11, 2024 | 65.31 | 65.42 | 65.31 | 65.42 | 720 | +0.03(+0.05%) |
Jun 10, 2024 | 65.31 | 65.42 | 65.31 | 65.39 | 5,007 | +0.22(+0.34%) |
Jun 07, 2024 | 65.39 | 65.39 | 65.14 | 65.17 | 17,330 | -0.81(-1.22%) |
Jun 06, 2024 | 66.02 | 66.04 | 65.96 | 65.97 | 2,427 | +0.16(+0.24%) |
Jun 05, 2024 | 65.83 | 65.83 | 65.75 | 65.82 | 12,991 | -0.02(-0.03%) |
Jun 04, 2024 | 65.79 | 65.84 | 65.79 | 65.84 | 7,989 | -0.27(-0.40%) |
Jun 03, 2024 | 66.00 | 66.16 | 66.00 | 66.10 | 7,446 | +0.28(+0.42%) |
May 31, 2024 | 65.98 | 66.00 | 65.77 | 65.83 | 19,979 | +0.17(+0.26%) |
May 30, 2024 | 65.70 | 65.72 | 65.65 | 65.65 | 1,373 | +0.20(+0.31%) |
May 29, 2024 | 65.56 | 65.56 | 65.43 | 65.45 | 19,916 | -0.34(-0.52%) |
May 28, 2024 | 66.02 | 66.02 | 65.78 | 65.80 | 5,827 | +0.21(+0.32%) |
May 24, 2024 | 65.58 | 65.59 | 65.54 | 65.59 | 4,623 | +0.23(+0.36%) |
May 23, 2024 | 65.68 | 65.68 | 65.30 | 65.35 | 4,047 | -0.13(-0.20%) |
May 22, 2024 | 65.89 | 65.89 | 65.39 | 65.48 | 16,850 | -0.48(-0.73%) |
May 21, 2024 | 66.06 | 66.06 | 65.93 | 65.96 | 1,121 | -0.01(-0.02%) |
May 20, 2024 | 66.03 | 66.04 | 65.95 | 65.98 | 6,749 | -0.25(-0.37%) |
May 17, 2024 | 66.10 | 66.29 | 66.10 | 66.23 | 19,264 | +0.17(+0.25%) |
May 16, 2024 | 65.84 | 66.06 | 65.84 | 66.06 | 1,617 | -0.15(-0.23%) |
May 15, 2024 | 65.79 | 66.21 | 65.54 | 66.21 | 6,983 | +0.68(+1.03%) |
May 14, 2024 | 65.46 | 65.54 | 65.43 | 65.54 | 2,388 | +0.20(+0.30%) |
May 13, 2024 | 65.46 | 65.46 | 65.31 | 65.34 | 1,759 | +0.00(+0.00%) |
May 10, 2024 | 65.41 | 65.41 | 65.26 | 65.34 | 5,706 | -0.11(-0.16%) |
May 09, 2024 | 65.37 | 65.47 | 65.34 | 65.45 | 2,056 | +0.41(+0.63%) |
May 08, 2024 | 64.96 | 65.04 | 64.93 | 65.04 | 1,662 | -0.21(-0.32%) |
May 07, 2024 | 65.42 | 65.42 | 65.19 | 65.24 | 6,032 | -0.22(-0.34%) |
May 06, 2024 | 65.56 | 65.56 | 65.47 | 65.47 | 2,384 | +0.09(+0.15%) |
May 03, 2024 | 65.52 | 65.55 | 65.37 | 65.37 | 4,310 | +0.47(+0.72%) |
May 02, 2024 | 64.57 | 64.94 | 64.53 | 64.90 | 5,081 | +0.63(+0.97%) |
May 01, 2024 | 64.14 | 64.70 | 64.13 | 64.28 | 6,708 | +0.24(+0.38%) |
Apr 30, 2024 | 64.31 | 64.31 | 64.04 | 64.04 | 3,608 | -0.89(-1.37%) |
Apr 29, 2024 | 64.84 | 64.97 | 64.84 | 64.92 | 6,444 | +0.35(+0.54%) |
Apr 26, 2024 | 64.56 | 64.69 | 64.56 | 64.57 | 4,599 | +0.16(+0.25%) |
Apr 25, 2024 | 64.19 | 64.41 | 64.16 | 64.41 | 2,463 | +0.15(+0.24%) |
Apr 24, 2024 | 64.33 | 64.33 | 64.11 | 64.26 | 16,695 | +0.18(+0.27%) |
Apr 23, 2024 | 63.94 | 64.09 | 63.92 | 64.09 | 4,236 | +0.36(+0.57%) |
Apr 22, 2024 | 63.55 | 63.73 | 63.55 | 63.73 | 10,608 | +0.32(+0.50%) |
Apr 19, 2024 | 63.48 | 63.48 | 63.37 | 63.41 | 1,539 | -0.03(-0.05%) |
Apr 18, 2024 | 63.53 | 63.57 | 63.42 | 63.44 | 1,010 | -0.13(-0.20%) |
Apr 17, 2024 | 63.54 | 63.64 | 63.33 | 63.57 | 4,994 | +0.29(+0.46%) |
Apr 16, 2024 | 63.27 | 63.32 | 63.16 | 63.28 | 14,585 | -0.37(-0.59%) |
Apr 15, 2024 | 63.80 | 63.90 | 63.60 | 63.66 | 8,642 | -0.14(-0.23%) |
Apr 12, 2024 | 63.90 | 63.90 | 63.78 | 63.80 | 2,590 | -0.81(-1.26%) |
Apr 11, 2024 | 64.63 | 64.68 | 64.30 | 64.61 | 1,927 | +0.28(+0.44%) |
Apr 10, 2024 | 64.52 | 64.52 | 64.33 | 64.33 | 2,399 | -1.12(-1.71%) |
Apr 09, 2024 | 65.59 | 65.59 | 65.33 | 65.45 | 4,460 | +0.25(+0.38%) |
Apr 08, 2024 | 65.23 | 65.23 | 65.14 | 65.20 | 1,793 | +0.25(+0.38%) |
Apr 05, 2024 | 64.72 | 65.01 | 64.72 | 64.95 | 5,260 | -0.01(-0.02%) |
Apr 04, 2024 | 65.38 | 65.38 | 64.95 | 64.97 | 4,422 | +0.19(+0.29%) |
Apr 03, 2024 | 64.26 | 64.79 | 64.26 | 64.78 | 2,095 | +0.46(+0.72%) |
Apr 02, 2024 | 64.29 | 64.41 | 64.28 | 64.32 | 2,561 | +0.28(+0.44%) |