Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 68.41 | 68.98 | 67.53 | 67.81 | 19,098 | -0.07(-0.10%) |
Jun 27, 2024 | 67.84 | 68.10 | 67.62 | 67.88 | 12,902 | +0.27(+0.40%) |
Jun 26, 2024 | 67.23 | 67.61 | 67.23 | 67.61 | 19,940 | +0.01(+0.01%) |
Jun 25, 2024 | 68.96 | 68.96 | 67.18 | 67.60 | 40,348 | -1.48(-2.14%) |
Jun 24, 2024 | 68.95 | 69.33 | 68.72 | 69.08 | 10,726 | +0.37(+0.55%) |
Jun 21, 2024 | 68.81 | 68.81 | 67.76 | 68.70 | 18,788 | -0.20(-0.29%) |
Jun 20, 2024 | 70.09 | 70.12 | 68.79 | 68.90 | 39,152 | -1.23(-1.76%) |
Jun 18, 2024 | 70.05 | 70.33 | 69.71 | 70.13 | 11,402 | +0.04(+0.06%) |
Jun 17, 2024 | 69.05 | 70.19 | 69.00 | 70.09 | 10,140 | +0.97(+1.40%) |
Jun 14, 2024 | 69.16 | 69.36 | 68.62 | 69.12 | 11,514 | -0.83(-1.19%) |
Jun 13, 2024 | 70.00 | 70.08 | 69.33 | 69.95 | 15,299 | -0.10(-0.14%) |
Jun 12, 2024 | 69.93 | 71.05 | 69.69 | 70.05 | 34,541 | +1.75(+2.56%) |
Jun 11, 2024 | 68.44 | 68.44 | 68.05 | 68.30 | 15,143 | -0.65(-0.94%) |
Jun 10, 2024 | 67.97 | 68.95 | 67.85 | 68.95 | 11,176 | +0.55(+0.80%) |
Jun 07, 2024 | 68.32 | 68.78 | 67.96 | 68.40 | 18,191 | -0.52(-0.75%) |
Jun 06, 2024 | 69.62 | 69.74 | 68.90 | 68.92 | 19,043 | -0.74(-1.06%) |
Jun 05, 2024 | 69.07 | 69.66 | 68.61 | 69.66 | 16,263 | +0.97(+1.41%) |
Jun 04, 2024 | 69.56 | 69.66 | 68.47 | 68.69 | 49,688 | -1.21(-1.73%) |
Jun 03, 2024 | 71.09 | 71.16 | 69.54 | 69.90 | 27,045 | -0.82(-1.16%) |
May 31, 2024 | 70.33 | 70.73 | 69.46 | 70.72 | 26,583 | +0.63(+0.90%) |
May 30, 2024 | 69.22 | 70.11 | 69.22 | 70.09 | 7,141 | +1.10(+1.59%) |
May 29, 2024 | 69.02 | 69.28 | 68.67 | 68.99 | 315,607 | -0.76(-1.09%) |
May 28, 2024 | 71.14 | 71.14 | 69.66 | 69.75 | 47,670 | -0.94(-1.33%) |
May 24, 2024 | 70.58 | 70.79 | 70.23 | 70.69 | 13,720 | +0.61(+0.87%) |
May 23, 2024 | 70.93 | 70.93 | 69.84 | 70.08 | 56,548 | -0.61(-0.86%) |
May 22, 2024 | 71.91 | 71.91 | 70.29 | 70.69 | 16,112 | -1.41(-1.95%) |
May 21, 2024 | 72.19 | 72.20 | 71.55 | 72.10 | 20,015 | -0.37(-0.51%) |
May 20, 2024 | 72.41 | 72.84 | 72.31 | 72.47 | 14,854 | +0.05(+0.07%) |
May 17, 2024 | 72.79 | 72.79 | 72.08 | 72.42 | 12,750 | +0.05(+0.07%) |
May 16, 2024 | 74.63 | 74.63 | 72.37 | 72.37 | 12,731 | -2.23(-2.99%) |
May 15, 2024 | 73.66 | 74.72 | 73.66 | 74.60 | 41,240 | +1.95(+2.68%) |
May 14, 2024 | 72.71 | 72.71 | 72.29 | 72.65 | 14,021 | +0.37(+0.51%) |
May 13, 2024 | 73.38 | 73.38 | 72.28 | 72.28 | 17,712 | -0.55(-0.75%) |
May 10, 2024 | 72.81 | 72.87 | 72.64 | 72.83 | 22,408 | +0.43(+0.59%) |
May 09, 2024 | 71.49 | 72.44 | 71.49 | 72.40 | 7,709 | +0.95(+1.33%) |
May 08, 2024 | 71.52 | 71.65 | 71.24 | 71.45 | 17,644 | -0.38(-0.53%) |
May 07, 2024 | 72.35 | 72.35 | 71.83 | 71.83 | 54,258 | -0.41(-0.57%) |
May 06, 2024 | 71.83 | 72.25 | 71.81 | 72.24 | 16,882 | +1.14(+1.60%) |
May 03, 2024 | 71.57 | 72.56 | 71.03 | 71.10 | 15,439 | +1.05(+1.50%) |
May 02, 2024 | 70.17 | 70.17 | 68.92 | 70.05 | 55,808 | +0.72(+1.04%) |
May 01, 2024 | 69.05 | 70.78 | 68.64 | 69.33 | 35,079 | +0.31(+0.45%) |
Apr 30, 2024 | 70.49 | 70.49 | 69.02 | 69.02 | 33,915 | -1.72(-2.43%) |
Apr 29, 2024 | 70.90 | 70.90 | 70.35 | 70.74 | 12,266 | +0.25(+0.35%) |
Apr 26, 2024 | 70.00 | 70.67 | 70.00 | 70.49 | 9,483 | +1.17(+1.69%) |
Apr 25, 2024 | 68.57 | 69.51 | 67.56 | 69.32 | 11,853 | -0.06(-0.09%) |
Apr 24, 2024 | 69.82 | 70.57 | 68.66 | 69.38 | 21,849 | -0.57(-0.81%) |
Apr 23, 2024 | 67.97 | 70.05 | 67.97 | 69.95 | 39,456 | +2.19(+3.23%) |
Apr 22, 2024 | 67.59 | 68.26 | 67.04 | 67.76 | 23,370 | +0.65(+0.97%) |
Apr 19, 2024 | 67.34 | 67.86 | 66.67 | 67.11 | 11,954 | -0.31(-0.46%) |
Apr 18, 2024 | 68.58 | 69.00 | 67.42 | 67.42 | 13,722 | -0.17(-0.25%) |
Apr 17, 2024 | 68.73 | 68.73 | 67.39 | 67.59 | 15,791 | -0.70(-1.03%) |
Apr 16, 2024 | 68.91 | 68.91 | 67.63 | 68.29 | 21,902 | -0.84(-1.21%) |
Apr 15, 2024 | 70.91 | 71.02 | 69.08 | 69.13 | 43,916 | -1.20(-1.71%) |
Apr 12, 2024 | 70.41 | 70.72 | 69.96 | 70.33 | 15,781 | -0.57(-0.81%) |
Apr 11, 2024 | 70.40 | 71.09 | 70.40 | 70.90 | 32,826 | +0.61(+0.87%) |
Apr 10, 2024 | 71.04 | 71.27 | 70.29 | 70.29 | 27,991 | -2.59(-3.55%) |
Apr 09, 2024 | 73.75 | 73.75 | 71.86 | 72.88 | 31,627 | -0.61(-0.83%) |
Apr 08, 2024 | 74.06 | 74.23 | 73.39 | 73.49 | 16,058 | -0.18(-0.24%) |
Apr 05, 2024 | 72.41 | 73.73 | 72.41 | 73.67 | 21,429 | +1.26(+1.74%) |
Apr 04, 2024 | 74.00 | 74.24 | 72.21 | 72.41 | 18,354 | -1.11(-1.51%) |
Apr 03, 2024 | 72.21 | 73.56 | 72.21 | 73.52 | 23,536 | +1.30(+1.80%) |
Apr 02, 2024 | 72.94 | 72.94 | 71.77 | 72.22 | 39,867 | -1.61(-2.18%) |