Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 65.57 | 66.24 | 65.02 | 65.04 | 812,043 | -0.36(-0.55%) |
Jun 28, 2024 | 67.14 | 67.21 | 64.98 | 65.40 | 1,645,484 | -0.98(-1.48%) |
Jun 27, 2024 | 66.15 | 66.80 | 65.84 | 66.38 | 1,812,790 | +1.02(+1.56%) |
Jun 26, 2024 | 64.02 | 65.41 | 63.93 | 65.36 | 1,263,231 | +0.47(+0.72%) |
Jun 25, 2024 | 65.64 | 65.64 | 64.83 | 64.89 | 1,418,650 | -0.77(-1.17%) |
Jun 24, 2024 | 65.72 | 66.02 | 65.15 | 65.66 | 1,514,946 | +0.43(+0.66%) |
Jun 21, 2024 | 66.17 | 66.17 | 64.41 | 65.23 | 5,421,267 | -0.84(-1.27%) |
Jun 20, 2024 | 65.01 | 66.45 | 64.75 | 66.07 | 3,093,693 | +1.46(+2.26%) |
Jun 18, 2024 | 64.02 | 64.91 | 63.92 | 64.61 | 1,541,775 | +0.36(+0.56%) |
Jun 17, 2024 | 64.11 | 64.86 | 63.81 | 64.25 | 1,953,647 | +0.00(+0.00%) |
Jun 14, 2024 | 64.47 | 64.52 | 63.43 | 64.25 | 1,569,464 | +0.22(+0.34%) |
Jun 13, 2024 | 65.04 | 65.92 | 63.87 | 64.03 | 1,884,121 | -1.61(-2.45%) |
Jun 12, 2024 | 66.08 | 66.55 | 65.13 | 65.64 | 2,468,783 | +0.96(+1.48%) |
Jun 11, 2024 | 64.59 | 64.69 | 63.81 | 64.68 | 1,684,594 | -0.56(-0.86%) |
Jun 10, 2024 | 64.00 | 65.33 | 64.00 | 65.24 | 3,102,842 | +1.44(+2.26%) |
Jun 07, 2024 | 66.06 | 66.38 | 63.01 | 63.80 | 4,480,730 | -4.89(-7.12%) |
Jun 06, 2024 | 66.01 | 68.82 | 65.87 | 68.69 | 2,060,674 | +2.59(+3.92%) |
Jun 05, 2024 | 65.39 | 66.23 | 64.76 | 66.10 | 2,545,337 | +1.08(+1.66%) |
Jun 04, 2024 | 67.39 | 67.39 | 64.73 | 65.02 | 3,268,111 | -3.61(-5.26%) |
Jun 03, 2024 | 68.60 | 68.88 | 67.77 | 68.63 | 2,229,563 | +0.42(+0.62%) |
May 31, 2024 | 68.74 | 69.28 | 67.20 | 68.21 | 2,603,105 | +0.57(+0.84%) |
May 30, 2024 | 66.63 | 68.18 | 66.45 | 67.64 | 3,853,075 | +1.18(+1.78%) |
May 29, 2024 | 67.40 | 67.82 | 66.34 | 66.46 | 1,727,015 | -1.52(-2.23%) |
May 28, 2024 | 67.80 | 68.28 | 67.23 | 67.98 | 1,459,075 | +1.20(+1.80%) |
May 24, 2024 | 66.95 | 67.20 | 66.55 | 66.78 | 1,679,717 | +0.38(+0.58%) |
May 23, 2024 | 66.99 | 67.15 | 65.80 | 66.39 | 2,778,072 | -0.68(-1.01%) |
May 22, 2024 | 68.40 | 68.72 | 66.67 | 67.07 | 2,705,520 | -2.08(-3.01%) |
May 21, 2024 | 69.33 | 69.52 | 68.73 | 69.15 | 2,404,610 | -0.65(-0.93%) |
May 20, 2024 | 69.38 | 70.51 | 68.93 | 69.80 | 1,949,301 | +0.66(+0.96%) |
May 17, 2024 | 68.73 | 69.40 | 68.27 | 69.14 | 2,679,272 | +1.28(+1.89%) |
May 16, 2024 | 67.74 | 68.24 | 67.38 | 67.86 | 1,898,849 | -0.29(-0.42%) |
May 15, 2024 | 68.08 | 68.59 | 66.96 | 68.15 | 2,232,329 | +0.45(+0.67%) |
May 14, 2024 | 67.26 | 67.78 | 66.93 | 67.69 | 1,666,461 | +0.88(+1.31%) |
May 13, 2024 | 67.08 | 67.79 | 66.15 | 66.82 | 1,626,216 | -0.64(-0.95%) |
May 10, 2024 | 67.89 | 68.22 | 67.19 | 67.46 | 3,105,065 | +0.30(+0.44%) |
May 09, 2024 | 65.75 | 67.26 | 65.73 | 67.16 | 3,167,565 | +1.79(+2.75%) |
May 08, 2024 | 64.33 | 65.80 | 64.28 | 65.37 | 1,729,230 | +0.39(+0.61%) |
May 07, 2024 | 65.15 | 65.44 | 64.47 | 64.97 | 1,875,117 | -0.25(-0.38%) |
May 06, 2024 | 65.09 | 65.54 | 64.93 | 65.22 | 3,572,033 | +1.07(+1.68%) |
May 03, 2024 | 64.48 | 64.63 | 63.41 | 64.14 | 1,936,064 | -0.08(-0.12%) |
May 02, 2024 | 63.18 | 64.54 | 63.01 | 64.22 | 2,202,801 | +0.87(+1.37%) |