Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 66.20 | 66.69 | 65.36 | 65.45 | 253,828 | -0.96(-1.45%) |
Jun 24, 2024 | 65.69 | 66.95 | 65.28 | 66.41 | 327,488 | +1.15(+1.76%) |
Jun 21, 2024 | 64.75 | 65.56 | 64.08 | 65.26 | 368,533 | +0.51(+0.79%) |
Jun 20, 2024 | 64.07 | 65.22 | 64.07 | 64.75 | 203,224 | +0.24(+0.37%) |
Jun 18, 2024 | 64.49 | 64.86 | 64.20 | 64.51 | 219,042 | -0.18(-0.28%) |
Jun 17, 2024 | 63.97 | 65.01 | 63.33 | 64.69 | 194,924 | +0.88(+1.38%) |
Jun 14, 2024 | 63.34 | 63.84 | 62.85 | 63.81 | 164,174 | -0.49(-0.76%) |
Jun 13, 2024 | 64.68 | 64.78 | 63.70 | 64.30 | 149,859 | -0.58(-0.89%) |
Jun 12, 2024 | 64.92 | 65.75 | 64.74 | 64.88 | 210,421 | +1.71(+2.71%) |
Jun 11, 2024 | 64.13 | 64.36 | 63.08 | 63.17 | 196,419 | -1.61(-2.49%) |
Jun 10, 2024 | 64.60 | 65.09 | 64.33 | 64.78 | 240,737 | -0.60(-0.92%) |
Jun 07, 2024 | 64.77 | 65.44 | 64.59 | 65.38 | 180,403 | -0.09(-0.13%) |
Jun 06, 2024 | 65.80 | 65.84 | 64.68 | 65.47 | 234,837 | -0.34(-0.52%) |
Jun 05, 2024 | 65.19 | 65.85 | 64.25 | 65.80 | 176,965 | +0.90(+1.38%) |
Jun 04, 2024 | 65.22 | 65.98 | 64.78 | 64.91 | 207,224 | -0.98(-1.48%) |
Jun 03, 2024 | 66.04 | 66.12 | 64.79 | 65.88 | 256,573 | +0.20(+0.30%) |
May 31, 2024 | 64.46 | 66.06 | 64.20 | 65.68 | 373,103 | +1.22(+1.89%) |
May 30, 2024 | 62.98 | 64.49 | 62.91 | 64.47 | 205,659 | +1.76(+2.81%) |
May 29, 2024 | 62.64 | 63.21 | 62.57 | 62.70 | 281,662 | -0.63(-0.99%) |
May 28, 2024 | 64.53 | 64.67 | 63.16 | 63.33 | 230,261 | -0.91(-1.41%) |
May 24, 2024 | 62.80 | 64.36 | 62.22 | 64.24 | 219,213 | +1.98(+3.19%) |
May 23, 2024 | 62.18 | 62.37 | 61.66 | 62.26 | 193,523 | +0.07(+0.11%) |
May 22, 2024 | 62.77 | 62.92 | 61.78 | 62.19 | 163,451 | -0.79(-1.25%) |
May 21, 2024 | 63.53 | 63.83 | 62.83 | 62.97 | 221,947 | -0.89(-1.39%) |
May 20, 2024 | 64.19 | 64.50 | 63.69 | 63.86 | 260,338 | -0.33(-0.51%) |
May 17, 2024 | 63.82 | 64.24 | 63.20 | 64.19 | 204,681 | +0.43(+0.67%) |
May 16, 2024 | 64.47 | 64.57 | 63.75 | 63.76 | 180,545 | -0.86(-1.33%) |
May 15, 2024 | 65.29 | 65.80 | 64.52 | 64.62 | 245,424 | +0.11(+0.17%) |
May 14, 2024 | 63.79 | 64.54 | 63.66 | 64.51 | 215,230 | +1.45(+2.29%) |
May 13, 2024 | 64.29 | 64.29 | 63.01 | 63.06 | 257,693 | -0.70(-1.09%) |
May 10, 2024 | 63.42 | 64.02 | 63.12 | 63.76 | 287,262 | +0.50(+0.79%) |
May 09, 2024 | 62.82 | 63.82 | 62.46 | 63.26 | 263,228 | +0.44(+0.70%) |
May 08, 2024 | 63.93 | 64.29 | 62.50 | 62.82 | 554,510 | -2.40(-3.68%) |
May 07, 2024 | 64.41 | 66.09 | 62.80 | 65.23 | 689,097 | +2.27(+3.61%) |
May 06, 2024 | 62.30 | 63.49 | 62.23 | 62.95 | 314,105 | +0.98(+1.58%) |
May 03, 2024 | 62.67 | 62.77 | 61.97 | 61.98 | 368,319 | +0.32(+0.52%) |
May 02, 2024 | 61.47 | 61.80 | 60.73 | 61.66 | 335,216 | +0.99(+1.63%) |
May 01, 2024 | 60.68 | 61.22 | 60.10 | 60.67 | 533,357 | -0.11(-0.18%) |
Apr 30, 2024 | 61.43 | 62.28 | 60.67 | 60.78 | 420,357 | -1.18(-1.90%) |
Apr 29, 2024 | 62.21 | 62.40 | 61.69 | 61.96 | 462,904 | -0.07(-0.11%) |
Apr 26, 2024 | 61.69 | 62.86 | 60.93 | 62.03 | 351,939 | +0.66(+1.07%) |
Apr 25, 2024 | 62.39 | 62.94 | 61.17 | 61.37 | 758,775 | -1.58(-2.52%) |
Apr 24, 2024 | 64.40 | 64.73 | 62.93 | 62.95 | 550,373 | -1.66(-2.58%) |
Apr 23, 2024 | 63.29 | 65.14 | 63.29 | 64.62 | 281,582 | +1.64(+2.61%) |
Apr 22, 2024 | 62.12 | 63.48 | 61.88 | 62.97 | 376,730 | +1.06(+1.71%) |
Apr 19, 2024 | 61.29 | 61.98 | 60.99 | 61.92 | 280,976 | +0.70(+1.14%) |
Apr 18, 2024 | 61.57 | 61.83 | 60.86 | 61.22 | 322,831 | -0.07(-0.11%) |
Apr 17, 2024 | 61.14 | 61.59 | 60.82 | 61.29 | 304,711 | +0.46(+0.75%) |
Apr 16, 2024 | 60.24 | 61.18 | 59.82 | 60.83 | 219,280 | +0.18(+0.30%) |
Apr 15, 2024 | 62.10 | 62.26 | 60.54 | 60.65 | 248,772 | -1.11(-1.79%) |
Apr 12, 2024 | 61.96 | 62.65 | 61.53 | 61.76 | 318,937 | -0.44(-0.71%) |
Apr 11, 2024 | 61.91 | 62.30 | 61.72 | 62.20 | 290,953 | +0.45(+0.73%) |
Apr 10, 2024 | 61.53 | 62.27 | 60.94 | 61.75 | 289,962 | -1.30(-2.06%) |
Apr 09, 2024 | 63.83 | 63.88 | 62.28 | 63.04 | 578,954 | -0.67(-1.05%) |
Apr 08, 2024 | 64.23 | 64.35 | 63.19 | 63.71 | 285,244 | +0.04(+0.06%) |
Apr 05, 2024 | 63.90 | 64.68 | 63.27 | 63.67 | 398,388 | -0.63(-0.98%) |
Apr 04, 2024 | 66.49 | 66.49 | 63.94 | 64.30 | 330,793 | -1.31(-1.99%) |
Apr 03, 2024 | 64.75 | 65.85 | 64.68 | 65.60 | 629,685 | +0.34(+0.52%) |
Apr 02, 2024 | 65.95 | 66.39 | 65.00 | 65.27 | 409,909 | -1.52(-2.28%) |