Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 65.98 | 66.20 | 64.03 | 64.17 | 744,118 | -1.44(-2.19%) |
Jun 28, 2024 | 66.25 | 66.25 | 64.82 | 65.61 | 1,329,936 | -0.19(-0.28%) |
Jun 27, 2024 | 66.00 | 66.16 | 65.26 | 65.79 | 1,376,314 | -1.75(-2.59%) |
Jun 26, 2024 | 68.22 | 68.22 | 67.19 | 67.54 | 466,370 | -0.38(-0.56%) |
Jun 25, 2024 | 68.97 | 69.47 | 66.52 | 67.92 | 1,616,887 | -1.54(-2.22%) |
Jun 24, 2024 | 67.43 | 69.90 | 67.22 | 69.46 | 1,243,003 | +1.52(+2.24%) |
Jun 21, 2024 | 65.51 | 67.98 | 65.38 | 67.94 | 1,529,032 | +1.77(+2.67%) |
Jun 20, 2024 | 68.25 | 68.54 | 65.81 | 66.17 | 1,706,544 | -1.31(-1.94%) |
Jun 18, 2024 | 67.90 | 68.19 | 66.55 | 67.48 | 1,474,313 | -1.57(-2.27%) |
Jun 17, 2024 | 70.00 | 70.00 | 66.90 | 69.05 | 3,109,171 | -2.01(-2.83%) |
Jun 14, 2024 | 70.76 | 71.50 | 70.66 | 71.06 | 1,022,011 | -0.52(-0.73%) |
Jun 13, 2024 | 73.79 | 74.27 | 70.24 | 71.58 | 2,115,254 | -1.99(-2.70%) |
Jun 12, 2024 | 74.80 | 75.24 | 73.17 | 73.57 | 1,169,389 | -1.04(-1.39%) |
Jun 11, 2024 | 74.32 | 76.10 | 73.69 | 74.61 | 1,285,710 | -0.27(-0.36%) |
Jun 10, 2024 | 73.51 | 75.28 | 72.67 | 74.88 | 891,134 | -0.02(-0.03%) |
Jun 07, 2024 | 75.41 | 76.05 | 74.32 | 74.90 | 961,288 | -1.58(-2.07%) |
Jun 06, 2024 | 75.38 | 77.09 | 74.47 | 76.48 | 1,064,698 | +1.10(+1.46%) |
Jun 05, 2024 | 75.15 | 76.78 | 74.90 | 75.38 | 1,148,162 | +1.05(+1.41%) |
Jun 04, 2024 | 74.87 | 75.43 | 73.83 | 74.33 | 1,362,522 | -0.07(-0.09%) |
Jun 03, 2024 | 76.40 | 77.20 | 73.80 | 74.40 | 1,048,826 | -0.74(-0.98%) |
May 31, 2024 | 74.86 | 76.35 | 74.25 | 75.14 | 1,822,967 | +0.45(+0.60%) |
May 30, 2024 | 76.54 | 76.54 | 74.21 | 74.69 | 1,737,612 | -1.67(-2.19%) |
May 29, 2024 | 74.61 | 78.40 | 74.25 | 76.36 | 1,300,113 | -0.55(-0.72%) |
May 28, 2024 | 76.75 | 80.82 | 75.70 | 76.91 | 3,660,770 | +2.27(+3.04%) |
May 24, 2024 | 73.29 | 75.60 | 72.73 | 74.64 | 1,650,908 | +0.84(+1.14%) |
May 23, 2024 | 76.23 | 76.23 | 73.07 | 73.80 | 2,404,392 | -2.79(-3.64%) |
May 22, 2024 | 75.50 | 76.99 | 75.20 | 76.59 | 1,131,860 | -0.17(-0.22%) |
May 21, 2024 | 76.86 | 77.75 | 75.60 | 76.76 | 1,275,378 | -1.87(-2.38%) |
May 20, 2024 | 80.00 | 80.33 | 77.93 | 78.63 | 1,242,726 | -1.78(-2.21%) |
May 17, 2024 | 78.79 | 81.86 | 78.73 | 80.41 | 2,805,744 | +2.63(+3.38%) |
May 16, 2024 | 75.00 | 77.78 | 74.41 | 77.78 | 2,175,637 | +3.21(+4.30%) |
May 15, 2024 | 74.46 | 74.67 | 72.56 | 74.57 | 1,188,505 | +1.05(+1.43%) |
May 14, 2024 | 70.71 | 73.53 | 69.70 | 73.52 | 2,198,199 | +0.99(+1.36%) |
May 13, 2024 | 70.23 | 74.49 | 70.23 | 72.53 | 2,630,035 | +3.63(+5.27%) |
May 10, 2024 | 71.45 | 72.35 | 68.53 | 68.90 | 1,790,389 | -0.99(-1.42%) |
May 09, 2024 | 71.83 | 72.08 | 69.30 | 69.89 | 1,391,306 | +0.88(+1.27%) |
May 08, 2024 | 69.01 | 69.86 | 67.50 | 69.02 | 1,942,515 | -2.05(-2.88%) |
May 07, 2024 | 72.13 | 72.21 | 70.34 | 71.06 | 1,850,681 | -2.42(-3.30%) |
May 06, 2024 | 72.32 | 75.25 | 72.10 | 73.48 | 2,449,969 | +1.70(+2.38%) |
May 03, 2024 | 70.60 | 71.92 | 69.80 | 71.78 | 2,274,465 | +0.07(+0.10%) |
May 02, 2024 | 67.58 | 72.89 | 67.36 | 71.71 | 4,361,505 | +7.61(+11.87%) |