Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 70.17 | 71.34 | 69.06 | 71.14 | 1,448,602 | +0.52(+0.74%) |
Jun 20, 2024 | 68.99 | 71.50 | 68.90 | 70.62 | 967,434 | +1.58(+2.29%) |
Jun 18, 2024 | 70.12 | 70.57 | 68.07 | 69.04 | 1,286,908 | -1.84(-2.60%) |
Jun 17, 2024 | 71.28 | 71.94 | 69.39 | 70.88 | 1,115,027 | +1.16(+1.66%) |
Jun 14, 2024 | 71.20 | 72.44 | 68.29 | 69.72 | 1,499,610 | -1.92(-2.68%) |
Jun 13, 2024 | 72.95 | 74.09 | 71.51 | 71.64 | 1,392,385 | -1.13(-1.55%) |
Jun 12, 2024 | 74.87 | 74.94 | 72.46 | 72.77 | 873,065 | -0.58(-0.79%) |
Jun 11, 2024 | 73.03 | 73.98 | 71.97 | 73.35 | 1,150,046 | +0.11(+0.15%) |
Jun 10, 2024 | 71.26 | 73.52 | 71.17 | 73.24 | 1,137,977 | +0.71(+0.98%) |
Jun 07, 2024 | 72.00 | 73.94 | 71.05 | 72.53 | 2,260,407 | +2.81(+4.03%) |
Jun 06, 2024 | 70.01 | 70.32 | 68.33 | 69.72 | 1,148,780 | -1.08(-1.53%) |
Jun 05, 2024 | 70.59 | 72.19 | 70.36 | 70.80 | 1,014,364 | +0.26(+0.37%) |
Jun 04, 2024 | 69.26 | 72.23 | 69.16 | 70.54 | 1,019,969 | +0.39(+0.56%) |
Jun 03, 2024 | 67.71 | 70.47 | 67.67 | 70.15 | 1,448,452 | +2.87(+4.27%) |
May 31, 2024 | 66.11 | 67.37 | 65.08 | 67.28 | 875,318 | +1.66(+2.53%) |
May 30, 2024 | 67.06 | 67.17 | 65.27 | 65.62 | 729,993 | -0.79(-1.19%) |
May 29, 2024 | 65.90 | 66.94 | 65.10 | 66.41 | 548,067 | -0.60(-0.90%) |
May 28, 2024 | 68.53 | 69.06 | 66.60 | 67.01 | 959,216 | -1.28(-1.87%) |
May 24, 2024 | 65.65 | 68.56 | 65.29 | 68.29 | 1,564,450 | +4.23(+6.60%) |
May 23, 2024 | 67.19 | 67.87 | 63.30 | 64.06 | 1,462,521 | -2.54(-3.81%) |
May 22, 2024 | 67.63 | 68.80 | 66.23 | 66.60 | 1,109,675 | -1.24(-1.83%) |
May 21, 2024 | 68.23 | 68.75 | 67.01 | 67.84 | 869,464 | -0.98(-1.42%) |
May 20, 2024 | 67.85 | 69.31 | 67.81 | 68.82 | 890,812 | +1.20(+1.77%) |
May 17, 2024 | 68.90 | 69.21 | 67.52 | 67.62 | 912,702 | -1.21(-1.76%) |
May 16, 2024 | 71.68 | 71.76 | 68.80 | 68.83 | 1,670,561 | -3.33(-4.61%) |
May 15, 2024 | 69.20 | 72.43 | 67.67 | 72.16 | 3,945,150 | +7.16(+11.02%) |
May 14, 2024 | 66.00 | 68.50 | 64.93 | 65.00 | 2,253,642 | -0.73(-1.11%) |
May 13, 2024 | 65.47 | 67.23 | 64.55 | 65.73 | 1,697,478 | +0.65(+1.00%) |
May 10, 2024 | 62.82 | 66.01 | 62.47 | 65.08 | 3,371,655 | +4.05(+6.64%) |
May 09, 2024 | 56.53 | 62.52 | 56.10 | 61.03 | 4,712,886 | +2.32(+3.95%) |
May 08, 2024 | 59.50 | 59.99 | 58.49 | 58.71 | 2,001,892 | -0.92(-1.54%) |
May 07, 2024 | 60.00 | 60.78 | 59.55 | 59.63 | 1,161,975 | -0.39(-0.65%) |
May 06, 2024 | 59.81 | 60.91 | 59.30 | 60.02 | 1,100,499 | +0.64(+1.08%) |
May 03, 2024 | 60.00 | 60.34 | 58.75 | 59.38 | 869,064 | +1.03(+1.77%) |
May 02, 2024 | 59.14 | 59.37 | 57.93 | 58.35 | 900,423 | +0.46(+0.79%) |
May 01, 2024 | 57.53 | 59.37 | 56.79 | 57.89 | 1,053,646 | +0.03(+0.05%) |
Apr 30, 2024 | 59.22 | 59.63 | 57.40 | 57.86 | 1,164,431 | -1.90(-3.18%) |
Apr 29, 2024 | 59.34 | 60.36 | 58.22 | 59.76 | 1,618,372 | +0.69(+1.17%) |
Apr 26, 2024 | 59.28 | 59.94 | 58.33 | 59.07 | 1,038,614 | +0.13(+0.22%) |
Apr 25, 2024 | 60.00 | 60.20 | 55.87 | 58.94 | 1,909,022 | -2.05(-3.36%) |
Apr 24, 2024 | 61.93 | 62.39 | 60.27 | 60.99 | 901,269 | -0.68(-1.10%) |
Apr 23, 2024 | 61.51 | 63.18 | 60.81 | 61.67 | 820,833 | +0.65(+1.07%) |
Apr 22, 2024 | 61.57 | 61.77 | 60.50 | 61.02 | 1,094,982 | +0.09(+0.15%) |
Apr 19, 2024 | 62.00 | 62.50 | 60.18 | 60.93 | 1,770,387 | -0.97(-1.57%) |
Apr 18, 2024 | 62.72 | 64.97 | 61.86 | 61.90 | 1,361,521 | -0.58(-0.93%) |
Apr 17, 2024 | 62.50 | 63.41 | 61.76 | 62.48 | 1,229,238 | +0.34(+0.55%) |
Apr 16, 2024 | 61.02 | 62.70 | 60.81 | 62.14 | 1,021,841 | +0.22(+0.36%) |
Apr 15, 2024 | 63.58 | 64.77 | 61.63 | 61.92 | 1,202,787 | -2.06(-3.22%) |
Apr 12, 2024 | 66.15 | 66.82 | 63.15 | 63.98 | 1,474,741 | -2.77(-4.15%) |
Apr 11, 2024 | 67.34 | 67.75 | 66.16 | 66.75 | 1,395,498 | -0.30(-0.45%) |
Apr 10, 2024 | 67.99 | 69.31 | 66.30 | 67.05 | 1,208,260 | -2.56(-3.68%) |
Apr 09, 2024 | 68.77 | 69.77 | 68.22 | 69.61 | 995,953 | +1.22(+1.78%) |
Apr 08, 2024 | 67.46 | 69.29 | 67.30 | 68.39 | 1,211,686 | +0.93(+1.38%) |
Apr 05, 2024 | 65.25 | 67.79 | 65.13 | 67.46 | 1,278,745 | +1.66(+2.52%) |
Apr 04, 2024 | 69.52 | 70.00 | 65.64 | 65.80 | 1,362,551 | -3.29(-4.76%) |
Apr 03, 2024 | 66.70 | 69.95 | 66.26 | 69.09 | 2,667,715 | +1.98(+2.95%) |
Apr 02, 2024 | 64.29 | 68.03 | 64.15 | 67.11 | 2,021,608 | +2.26(+3.48%) |