Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 65.30 | 65.41 | 64.81 | 64.95 | 2,028,716 | -0.25(-0.38%) |
Jun 27, 2024 | 65.29 | 65.32 | 64.97 | 65.20 | 1,109,031 | -0.03(-0.05%) |
Jun 26, 2024 | 65.28 | 65.34 | 65.04 | 65.23 | 938,458 | -0.39(-0.59%) |
Jun 25, 2024 | 66.15 | 66.16 | 65.44 | 65.62 | 2,379,544 | -0.56(-0.85%) |
Jun 24, 2024 | 65.77 | 66.46 | 65.70 | 66.18 | 1,035,514 | +0.51(+0.78%) |
Jun 21, 2024 | 65.84 | 65.84 | 65.51 | 65.67 | 759,431 | -0.01(-0.02%) |
Jun 20, 2024 | 65.39 | 65.76 | 65.32 | 65.68 | 1,008,470 | +0.22(+0.34%) |
Jun 18, 2024 | 65.18 | 65.46 | 65.08 | 65.46 | 1,345,799 | +0.21(+0.32%) |
Jun 17, 2024 | 64.68 | 65.34 | 64.46 | 65.25 | 903,306 | +0.47(+0.72%) |
Jun 14, 2024 | 64.63 | 64.80 | 64.34 | 64.78 | 1,130,460 | -0.11(-0.17%) |
Jun 13, 2024 | 64.84 | 64.95 | 64.48 | 64.89 | 1,336,997 | +0.00(+0.00%) |
Jun 12, 2024 | 65.37 | 65.38 | 64.80 | 64.89 | 1,795,739 | -0.14(-0.21%) |
Jun 11, 2024 | 64.91 | 65.06 | 64.60 | 65.03 | 1,845,045 | -0.09(-0.14%) |
Jun 10, 2024 | 65.09 | 65.19 | 64.77 | 65.12 | 924,280 | -0.08(-0.12%) |
Jun 07, 2024 | 65.13 | 65.59 | 65.08 | 65.20 | 609,950 | -0.04(-0.06%) |
Jun 06, 2024 | 65.23 | 65.50 | 65.11 | 65.24 | 927,557 | -0.04(-0.06%) |
Jun 05, 2024 | 65.31 | 65.33 | 64.83 | 65.28 | 1,029,766 | +0.00(+0.00%) |
Jun 04, 2024 | 64.81 | 65.40 | 64.78 | 65.28 | 2,991,642 | +0.32(+0.49%) |
Jun 03, 2024 | 65.03 | 65.23 | 64.60 | 64.96 | 2,345,730 | -0.17(-0.26%) |
May 31, 2024 | 64.08 | 65.15 | 64.02 | 65.13 | 1,117,669 | +1.13(+1.76%) |
May 30, 2024 | 63.75 | 64.05 | 63.65 | 64.00 | 1,477,514 | +0.39(+0.61%) |
May 29, 2024 | 63.76 | 63.86 | 63.55 | 63.61 | 1,688,700 | -0.47(-0.73%) |
May 28, 2024 | 64.71 | 64.78 | 63.97 | 64.08 | 3,798,664 | -0.76(-1.17%) |
May 24, 2024 | 64.94 | 65.03 | 64.76 | 64.84 | 675,909 | +0.16(+0.25%) |
May 23, 2024 | 65.48 | 65.48 | 64.66 | 64.68 | 1,317,355 | -0.90(-1.37%) |
May 22, 2024 | 65.55 | 65.80 | 65.46 | 65.58 | 924,064 | -0.03(-0.05%) |
May 21, 2024 | 65.57 | 65.71 | 65.41 | 65.61 | 1,020,313 | +0.01(+0.02%) |
May 20, 2024 | 65.82 | 65.89 | 65.54 | 65.60 | 820,445 | -0.31(-0.47%) |
May 17, 2024 | 65.71 | 65.91 | 65.57 | 65.91 | 1,502,483 | +0.15(+0.23%) |
May 16, 2024 | 65.60 | 65.90 | 65.53 | 65.76 | 1,859,284 | +0.31(+0.47%) |
May 15, 2024 | 65.32 | 65.54 | 65.31 | 65.45 | 1,184,693 | +0.29(+0.44%) |
May 14, 2024 | 65.33 | 65.36 | 64.88 | 65.16 | 1,505,163 | -0.02(-0.03%) |
May 13, 2024 | 65.37 | 65.56 | 65.14 | 65.18 | 715,093 | -0.07(-0.11%) |
May 10, 2024 | 65.07 | 65.30 | 65.05 | 65.25 | 1,185,083 | +0.24(+0.37%) |
May 09, 2024 | 64.61 | 65.01 | 64.56 | 65.01 | 1,211,422 | +0.41(+0.63%) |
May 08, 2024 | 64.58 | 64.66 | 64.49 | 64.60 | 1,849,473 | +0.01(+0.02%) |
May 07, 2024 | 64.33 | 64.63 | 64.30 | 64.59 | 1,432,803 | +0.50(+0.78%) |
May 06, 2024 | 64.05 | 64.11 | 63.82 | 64.10 | 1,496,763 | +0.27(+0.42%) |
May 03, 2024 | 63.81 | 63.91 | 63.40 | 63.83 | 2,238,157 | +0.26(+0.41%) |
May 02, 2024 | 63.70 | 63.73 | 63.33 | 63.57 | 2,160,677 | +0.05(+0.08%) |
May 01, 2024 | 63.40 | 64.02 | 63.17 | 63.52 | 3,472,657 | +0.03(+0.05%) |
Apr 30, 2024 | 63.76 | 63.86 | 63.49 | 63.49 | 2,253,367 | -0.50(-0.78%) |
Apr 29, 2024 | 63.78 | 64.03 | 63.76 | 63.99 | 1,725,516 | +0.30(+0.47%) |
Apr 26, 2024 | 63.82 | 64.01 | 63.68 | 63.69 | 1,834,482 | -0.41(-0.64%) |
Apr 25, 2024 | 64.12 | 64.33 | 63.67 | 64.10 | 1,515,688 | -0.14(-0.22%) |
Apr 24, 2024 | 63.74 | 64.28 | 63.58 | 64.23 | 1,158,334 | +0.20(+0.31%) |
Apr 23, 2024 | 63.94 | 64.13 | 63.89 | 64.04 | 2,247,097 | +0.19(+0.30%) |
Apr 22, 2024 | 63.54 | 64.10 | 63.37 | 63.85 | 1,223,487 | +0.45(+0.71%) |
Apr 19, 2024 | 62.83 | 63.40 | 62.83 | 63.40 | 2,470,431 | +0.68(+1.08%) |
Apr 18, 2024 | 62.71 | 62.83 | 62.45 | 62.72 | 1,453,608 | +0.21(+0.33%) |
Apr 17, 2024 | 62.55 | 62.67 | 62.21 | 62.51 | 2,343,120 | +0.22(+0.35%) |
Apr 16, 2024 | 62.57 | 62.62 | 62.23 | 62.29 | 3,075,519 | -0.14(-0.22%) |
Apr 15, 2024 | 63.25 | 63.35 | 62.33 | 62.43 | 2,139,353 | -0.31(-0.49%) |
Apr 12, 2024 | 63.10 | 63.26 | 62.59 | 62.74 | 2,560,586 | -0.50(-0.79%) |
Apr 11, 2024 | 63.90 | 63.90 | 63.24 | 63.24 | 2,864,345 | -0.52(-0.81%) |
Apr 10, 2024 | 63.92 | 64.06 | 63.57 | 63.75 | 2,531,015 | -0.78(-1.20%) |
Apr 09, 2024 | 64.53 | 64.59 | 64.05 | 64.53 | 2,118,869 | +0.18(+0.28%) |
Apr 08, 2024 | 64.28 | 64.52 | 64.28 | 64.35 | 1,911,760 | -0.03(-0.05%) |
Apr 05, 2024 | 64.15 | 64.49 | 64.02 | 64.38 | 1,951,756 | +0.25(+0.39%) |
Apr 04, 2024 | 65.08 | 65.13 | 64.03 | 64.13 | 2,404,539 | -0.52(-0.80%) |
Apr 03, 2024 | 64.97 | 65.00 | 64.57 | 64.65 | 1,724,961 | -0.33(-0.51%) |
Apr 02, 2024 | 65.09 | 65.20 | 64.90 | 64.98 | 1,572,094 | -0.17(-0.26%) |