Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 66.03 | 66.03 | 64.49 | 65.44 | 374,124 | -0.54(-0.82%) |
Jun 26, 2024 | 66.01 | 66.20 | 65.42 | 65.98 | 307,178 | -0.48(-0.72%) |
Jun 25, 2024 | 66.23 | 66.72 | 65.70 | 66.46 | 201,965 | +0.39(+0.59%) |
Jun 24, 2024 | 67.03 | 67.26 | 66.07 | 66.07 | 292,009 | -0.97(-1.45%) |
Jun 21, 2024 | 66.42 | 67.12 | 66.06 | 67.04 | 939,308 | +0.57(+0.86%) |
Jun 20, 2024 | 67.25 | 67.65 | 66.12 | 66.47 | 248,157 | -1.13(-1.67%) |
Jun 18, 2024 | 67.83 | 68.50 | 67.17 | 67.60 | 328,946 | +0.04(+0.06%) |
Jun 17, 2024 | 66.10 | 67.61 | 66.02 | 67.56 | 204,310 | +1.40(+2.12%) |
Jun 14, 2024 | 66.95 | 67.03 | 66.08 | 66.16 | 412,900 | -1.66(-2.45%) |
Jun 13, 2024 | 67.52 | 68.32 | 67.10 | 67.82 | 503,171 | +0.17(+0.25%) |
Jun 12, 2024 | 68.00 | 68.60 | 67.31 | 67.65 | 646,808 | +1.51(+2.28%) |
Jun 11, 2024 | 65.92 | 66.26 | 65.61 | 66.14 | 261,786 | -0.20(-0.30%) |
Jun 10, 2024 | 64.95 | 66.36 | 64.24 | 66.34 | 293,965 | +0.59(+0.90%) |
Jun 07, 2024 | 65.50 | 66.19 | 65.50 | 65.75 | 318,684 | -0.12(-0.18%) |
Jun 06, 2024 | 66.60 | 66.90 | 65.78 | 65.87 | 221,229 | -1.13(-1.69%) |
Jun 05, 2024 | 66.22 | 67.20 | 65.36 | 67.00 | 196,307 | +1.30(+1.98%) |
Jun 04, 2024 | 66.57 | 66.57 | 65.11 | 65.70 | 252,184 | -1.18(-1.76%) |
Jun 03, 2024 | 68.77 | 68.86 | 66.55 | 66.88 | 300,312 | -1.66(-2.42%) |
May 31, 2024 | 69.00 | 69.80 | 67.45 | 68.54 | 371,271 | -0.07(-0.10%) |
May 30, 2024 | 67.39 | 68.78 | 67.11 | 68.61 | 287,912 | +1.76(+2.63%) |
May 29, 2024 | 66.51 | 67.75 | 66.51 | 66.85 | 279,007 | -0.76(-1.12%) |
May 28, 2024 | 67.69 | 68.23 | 67.06 | 67.61 | 302,976 | -0.08(-0.12%) |
May 24, 2024 | 67.33 | 68.24 | 67.00 | 67.69 | 288,278 | +0.93(+1.39%) |
May 23, 2024 | 68.49 | 68.59 | 66.71 | 66.76 | 291,240 | -1.34(-1.97%) |
May 22, 2024 | 66.95 | 68.15 | 66.78 | 68.10 | 371,904 | +1.23(+1.84%) |
May 21, 2024 | 66.70 | 67.24 | 66.45 | 66.87 | 405,132 | -0.17(-0.25%) |
May 20, 2024 | 66.96 | 68.35 | 66.75 | 67.04 | 410,374 | +0.05(+0.07%) |
May 17, 2024 | 65.71 | 67.27 | 65.71 | 66.99 | 327,706 | +1.23(+1.87%) |
May 16, 2024 | 65.95 | 66.39 | 65.58 | 65.76 | 293,953 | -0.19(-0.29%) |
May 15, 2024 | 66.34 | 66.84 | 65.65 | 65.95 | 249,554 | +0.24(+0.37%) |
May 14, 2024 | 65.49 | 66.10 | 64.87 | 65.71 | 267,369 | +0.79(+1.22%) |
May 13, 2024 | 65.47 | 65.50 | 64.21 | 64.92 | 284,949 | -0.01(-0.02%) |
May 10, 2024 | 65.11 | 65.49 | 64.55 | 64.93 | 244,182 | -0.11(-0.17%) |
May 09, 2024 | 64.68 | 65.30 | 64.68 | 65.04 | 253,847 | +0.40(+0.62%) |
May 08, 2024 | 63.72 | 64.94 | 63.42 | 64.64 | 267,697 | +0.49(+0.76%) |
May 07, 2024 | 63.49 | 64.79 | 63.49 | 64.15 | 291,119 | +0.57(+0.90%) |
May 06, 2024 | 62.12 | 63.63 | 62.12 | 63.58 | 248,220 | +1.82(+2.95%) |
May 03, 2024 | 62.42 | 62.42 | 60.70 | 61.76 | 271,721 | +0.27(+0.44%) |
May 02, 2024 | 61.96 | 62.15 | 60.54 | 61.49 | 278,370 | +0.57(+0.94%) |
May 01, 2024 | 60.10 | 61.86 | 59.41 | 60.92 | 496,264 | +0.25(+0.41%) |
Apr 30, 2024 | 57.52 | 65.00 | 57.52 | 60.67 | 1,261,601 | -3.33(-5.20%) |
Apr 29, 2024 | 63.01 | 64.34 | 63.01 | 64.00 | 622,850 | +1.03(+1.64%) |
Apr 26, 2024 | 62.72 | 63.44 | 62.56 | 62.97 | 381,963 | +0.28(+0.45%) |
Apr 25, 2024 | 61.03 | 62.84 | 60.65 | 62.69 | 367,745 | +1.03(+1.67%) |
Apr 24, 2024 | 60.89 | 62.22 | 60.89 | 61.66 | 349,208 | +0.69(+1.13%) |
Apr 23, 2024 | 58.50 | 61.39 | 57.79 | 60.97 | 424,359 | +2.23(+3.80%) |
Apr 22, 2024 | 58.19 | 59.25 | 57.71 | 58.74 | 415,539 | +0.95(+1.64%) |
Apr 19, 2024 | 57.94 | 58.80 | 57.66 | 57.79 | 407,706 | -0.43(-0.74%) |
Apr 18, 2024 | 58.61 | 59.37 | 57.84 | 58.22 | 288,941 | -0.13(-0.22%) |
Apr 17, 2024 | 58.55 | 58.86 | 57.94 | 58.35 | 329,867 | +0.44(+0.76%) |
Apr 16, 2024 | 57.99 | 58.43 | 57.63 | 57.91 | 222,132 | -0.42(-0.72%) |
Apr 15, 2024 | 58.50 | 59.14 | 57.73 | 58.33 | 319,133 | +0.15(+0.26%) |
Apr 12, 2024 | 58.75 | 59.14 | 57.95 | 58.18 | 231,175 | -1.01(-1.71%) |
Apr 11, 2024 | 59.03 | 59.22 | 58.51 | 59.19 | 262,279 | +0.74(+1.27%) |
Apr 10, 2024 | 57.99 | 59.16 | 57.99 | 58.45 | 483,786 | -0.83(-1.40%) |
Apr 09, 2024 | 60.62 | 60.63 | 59.18 | 59.28 | 374,648 | -1.04(-1.72%) |
Apr 08, 2024 | 60.50 | 60.87 | 60.23 | 60.32 | 161,926 | +0.32(+0.53%) |
Apr 05, 2024 | 59.34 | 60.38 | 59.15 | 60.00 | 307,085 | +0.66(+1.11%) |
Apr 04, 2024 | 61.78 | 62.37 | 58.81 | 59.34 | 388,774 | -1.66(-2.72%) |
Apr 03, 2024 | 60.12 | 61.67 | 60.11 | 61.00 | 252,349 | +0.19(+0.31%) |
Apr 02, 2024 | 60.89 | 60.89 | 60.09 | 60.81 | 281,037 | -0.57(-0.93%) |