Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 69.25 | 69.81 | 69.18 | 69.81 | 2,040 | +0.48(+0.69%) |
Jun 17, 2024 | 68.31 | 69.49 | 68.31 | 69.33 | 2,045 | +0.41(+0.60%) |
Jun 14, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 114 | -1.17(-1.68%) |
Jun 13, 2024 | 70.25 | 70.53 | 69.87 | 70.09 | 3,545 | -0.63(-0.90%) |
Jun 12, 2024 | 70.69 | 70.89 | 70.69 | 70.72 | 586 | +1.08(+1.55%) |
Jun 11, 2024 | 69.22 | 69.65 | 69.22 | 69.65 | 40,208 | -0.18(-0.25%) |
Jun 10, 2024 | 68.98 | 69.82 | 68.96 | 69.82 | 666 | +0.51(+0.74%) |
Jun 07, 2024 | 69.27 | 69.31 | 69.27 | 69.31 | 329 | -0.32(-0.46%) |
Jun 06, 2024 | 70.14 | 70.14 | 69.51 | 69.63 | 1,563 | -0.98(-1.39%) |
Jun 05, 2024 | 70.40 | 70.62 | 70.40 | 70.62 | 1,316 | +0.88(+1.26%) |
Jun 04, 2024 | 69.54 | 69.77 | 69.54 | 69.74 | 543 | -0.84(-1.19%) |
Jun 03, 2024 | 71.15 | 71.20 | 70.21 | 70.58 | 4,816 | -0.88(-1.23%) |
May 31, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 219 | +0.42(+0.59%) |
May 30, 2024 | 70.79 | 71.04 | 70.79 | 71.04 | 354 | +0.34(+0.49%) |
May 29, 2024 | 70.95 | 70.95 | 70.68 | 70.69 | 4,937 | -1.01(-1.40%) |
May 28, 2024 | 72.49 | 72.49 | 71.70 | 71.70 | 869 | -0.54(-0.74%) |
May 24, 2024 | 71.49 | 72.26 | 71.49 | 72.23 | 922 | +1.13(+1.59%) |
May 23, 2024 | 71.83 | 71.83 | 71.10 | 71.10 | 35,005 | -1.26(-1.74%) |
May 22, 2024 | 72.70 | 72.70 | 72.31 | 72.36 | 825 | -0.33(-0.45%) |
May 21, 2024 | 72.33 | 72.69 | 72.33 | 72.69 | 1,900 | -0.05(-0.06%) |
May 20, 2024 | 73.03 | 73.03 | 72.74 | 72.74 | 388 | +0.15(+0.21%) |
May 17, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 250 | -0.24(-0.33%) |
May 16, 2024 | 72.95 | 73.22 | 72.82 | 72.82 | 1,268 | -0.69(-0.93%) |
May 15, 2024 | 73.51 | 73.54 | 73.45 | 73.51 | 81,662 | +0.71(+0.97%) |
May 14, 2024 | 72.24 | 72.80 | 72.24 | 72.80 | 362 | +1.05(+1.46%) |
May 13, 2024 | 72.56 | 72.56 | 71.76 | 71.76 | 764 | -0.73(-1.01%) |
May 10, 2024 | 72.60 | 72.60 | 72.33 | 72.49 | 1,113 | +0.25(+0.35%) |
May 09, 2024 | 71.59 | 72.23 | 71.59 | 72.23 | 1,021 | +0.78(+1.09%) |
May 08, 2024 | 70.54 | 71.46 | 70.54 | 71.45 | 3,267 | +0.40(+0.56%) |
May 07, 2024 | 71.37 | 71.38 | 71.04 | 71.05 | 1,932 | +0.43(+0.62%) |
May 06, 2024 | 69.69 | 70.62 | 69.67 | 70.62 | 4,977 | +0.97(+1.39%) |
May 03, 2024 | 69.54 | 69.65 | 69.54 | 69.65 | 383 | +1.23(+1.80%) |
May 02, 2024 | 68.91 | 68.91 | 68.33 | 68.42 | 1,045 | -0.07(-0.11%) |
May 01, 2024 | 68.17 | 68.58 | 68.05 | 68.49 | 2,779 | +0.18(+0.27%) |
Apr 30, 2024 | 69.55 | 69.55 | 68.31 | 68.31 | 4,763 | -2.06(-2.92%) |
Apr 29, 2024 | 69.65 | 70.37 | 69.65 | 70.37 | 147 | +0.81(+1.17%) |
Apr 26, 2024 | 69.17 | 69.55 | 69.17 | 69.55 | 1,889 | +0.40(+0.57%) |
Apr 25, 2024 | 68.50 | 69.16 | 68.50 | 69.16 | 654 | -0.00(-0.01%) |
Apr 24, 2024 | 68.57 | 69.16 | 68.55 | 69.16 | 1,236 | -0.29(-0.41%) |
Apr 23, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 2 | +1.78(+2.63%) |
Apr 22, 2024 | 67.26 | 67.67 | 67.26 | 67.67 | 406 | +0.56(+0.83%) |
Apr 19, 2024 | 66.95 | 67.11 | 66.95 | 67.11 | 340 | +0.02(+0.02%) |
Apr 18, 2024 | 67.84 | 67.84 | 67.09 | 67.09 | 150 | -0.41(-0.60%) |
Apr 17, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 157 | -0.52(-0.76%) |
Apr 16, 2024 | 67.78 | 68.10 | 67.78 | 68.02 | 424 | -0.36(-0.52%) |
Apr 15, 2024 | 69.57 | 69.57 | 68.07 | 68.38 | 1,984 | -0.71(-1.02%) |
Apr 12, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 100 | -1.10(-1.57%) |
Apr 11, 2024 | 69.52 | 70.18 | 69.52 | 70.18 | 327 | +0.40(+0.57%) |
Apr 10, 2024 | 69.74 | 70.11 | 69.74 | 69.79 | 378 | -1.17(-1.65%) |
Apr 09, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 26 | +0.31(+0.44%) |
Apr 08, 2024 | 70.60 | 70.65 | 70.60 | 70.65 | 253 | +0.73(+1.05%) |
Apr 05, 2024 | 69.33 | 69.91 | 69.33 | 69.91 | 779 | +0.87(+1.26%) |
Apr 04, 2024 | 70.31 | 70.31 | 68.94 | 69.04 | 717 | -0.73(-1.05%) |
Apr 03, 2024 | 69.43 | 69.78 | 69.43 | 69.77 | 714 | +0.19(+0.28%) |
Apr 02, 2024 | 69.45 | 69.58 | 69.42 | 69.58 | 1,041 | -0.73(-1.04%) |