Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 65.30 | 65.58 | 64.55 | 64.91 | 83,214 | -0.18(-0.28%) |
Jun 27, 2024 | 64.77 | 65.18 | 64.66 | 65.09 | 65,551 | +0.35(+0.54%) |
Jun 26, 2024 | 64.84 | 64.84 | 64.39 | 64.74 | 54,366 | -0.27(-0.42%) |
Jun 25, 2024 | 66.02 | 66.02 | 64.90 | 65.01 | 103,581 | -1.07(-1.62%) |
Jun 24, 2024 | 66.00 | 66.52 | 65.86 | 66.08 | 67,548 | +0.29(+0.44%) |
Jun 21, 2024 | 65.52 | 65.80 | 65.33 | 65.79 | 100,502 | +0.13(+0.20%) |
Jun 20, 2024 | 66.02 | 66.07 | 65.48 | 65.66 | 82,043 | -0.64(-0.96%) |
Jun 18, 2024 | 65.71 | 66.41 | 65.71 | 66.30 | 62,077 | +0.50(+0.76%) |
Jun 17, 2024 | 65.38 | 65.98 | 65.19 | 65.80 | 46,400 | +0.31(+0.47%) |
Jun 14, 2024 | 65.82 | 65.82 | 64.97 | 65.49 | 58,086 | -0.68(-1.03%) |
Jun 13, 2024 | 66.36 | 66.36 | 65.58 | 66.17 | 40,888 | -0.29(-0.44%) |
Jun 12, 2024 | 66.30 | 66.84 | 66.30 | 66.46 | 45,061 | +1.10(+1.68%) |
Jun 11, 2024 | 65.15 | 65.36 | 64.84 | 65.36 | 32,244 | -0.11(-0.17%) |
Jun 10, 2024 | 65.07 | 65.47 | 64.83 | 65.47 | 80,788 | +0.30(+0.46%) |
Jun 07, 2024 | 65.16 | 65.51 | 65.09 | 65.17 | 63,922 | -0.26(-0.40%) |
Jun 06, 2024 | 65.82 | 65.87 | 65.28 | 65.43 | 96,255 | -0.32(-0.49%) |
Jun 05, 2024 | 65.31 | 65.75 | 64.91 | 65.75 | 49,235 | +0.76(+1.17%) |
Jun 04, 2024 | 65.40 | 65.40 | 64.75 | 64.99 | 76,924 | -0.65(-0.99%) |
Jun 03, 2024 | 66.28 | 66.28 | 65.18 | 65.64 | 57,517 | -0.48(-0.72%) |
May 31, 2024 | 65.55 | 66.12 | 65.22 | 66.12 | 39,534 | +0.87(+1.33%) |
May 30, 2024 | 64.62 | 65.25 | 64.43 | 65.25 | 41,422 | +0.26(+0.40%) |
May 29, 2024 | 65.32 | 65.32 | 64.95 | 64.99 | 74,148 | -0.96(-1.45%) |
May 28, 2024 | 67.36 | 67.36 | 65.84 | 65.95 | 40,838 | -1.36(-2.02%) |
May 24, 2024 | 67.24 | 67.43 | 67.06 | 67.31 | 37,380 | +0.25(+0.37%) |
May 23, 2024 | 68.36 | 68.36 | 67.04 | 67.06 | 210,828 | -1.15(-1.68%) |
May 22, 2024 | 68.34 | 68.62 | 67.96 | 68.20 | 49,461 | -0.20(-0.29%) |
May 21, 2024 | 68.41 | 68.44 | 68.13 | 68.40 | 38,003 | -0.17(-0.25%) |
May 20, 2024 | 68.33 | 68.66 | 68.28 | 68.57 | 55,140 | +0.26(+0.38%) |
May 17, 2024 | 68.30 | 68.38 | 68.07 | 68.31 | 43,846 | +0.01(+0.01%) |
May 16, 2024 | 68.87 | 68.87 | 68.26 | 68.30 | 78,557 | -0.53(-0.77%) |
May 15, 2024 | 68.54 | 68.85 | 68.54 | 68.83 | 86,898 | +0.73(+1.07%) |
May 14, 2024 | 67.83 | 68.17 | 67.75 | 68.10 | 135,305 | +0.48(+0.71%) |
May 13, 2024 | 68.27 | 68.27 | 67.62 | 67.62 | 103,357 | -0.47(-0.69%) |
May 10, 2024 | 68.03 | 68.14 | 67.82 | 68.09 | 67,928 | +0.31(+0.46%) |
May 09, 2024 | 67.35 | 67.79 | 67.20 | 67.78 | 103,472 | +0.61(+0.91%) |
May 08, 2024 | 67.08 | 67.25 | 66.96 | 67.18 | 129,788 | +0.11(+0.16%) |
May 07, 2024 | 66.88 | 67.22 | 66.78 | 67.07 | 243,313 | +0.32(+0.48%) |
May 06, 2024 | 66.56 | 66.75 | 66.35 | 66.75 | 101,779 | +0.69(+1.04%) |
May 03, 2024 | 66.06 | 66.41 | 65.81 | 66.06 | 110,242 | +0.72(+1.10%) |
May 02, 2024 | 65.05 | 65.42 | 64.53 | 65.34 | 118,514 | +0.81(+1.25%) |
May 01, 2024 | 64.12 | 65.26 | 64.12 | 64.53 | 54,946 | +0.41(+0.64%) |
Apr 30, 2024 | 64.81 | 65.02 | 64.10 | 64.12 | 57,454 | -0.67(-1.03%) |
Apr 29, 2024 | 64.79 | 64.92 | 64.57 | 64.79 | 38,313 | +0.23(+0.36%) |
Apr 26, 2024 | 64.56 | 64.84 | 64.32 | 64.56 | 34,956 | +0.03(+0.05%) |
Apr 25, 2024 | 64.17 | 64.75 | 63.56 | 64.53 | 48,342 | -0.07(-0.11%) |
Apr 24, 2024 | 64.66 | 65.01 | 64.21 | 64.60 | 40,968 | -0.25(-0.38%) |
Apr 23, 2024 | 64.13 | 65.00 | 64.13 | 64.85 | 64,897 | +1.24(+1.95%) |
Apr 22, 2024 | 63.50 | 63.97 | 63.11 | 63.61 | 30,326 | +0.42(+0.66%) |
Apr 19, 2024 | 63.12 | 63.44 | 62.97 | 63.19 | 96,380 | +0.15(+0.24%) |
Apr 18, 2024 | 63.03 | 63.53 | 62.97 | 63.04 | 30,548 | +0.09(+0.14%) |
Apr 17, 2024 | 63.70 | 63.70 | 62.73 | 62.95 | 42,471 | -0.44(-0.69%) |
Apr 16, 2024 | 63.28 | 63.66 | 63.00 | 63.39 | 248,204 | -0.09(-0.14%) |
Apr 15, 2024 | 64.35 | 64.63 | 63.28 | 63.48 | 88,133 | -0.39(-0.61%) |
Apr 12, 2024 | 64.28 | 64.39 | 63.66 | 63.87 | 81,942 | -0.74(-1.14%) |
Apr 11, 2024 | 64.70 | 64.84 | 64.19 | 64.61 | 61,641 | -0.02(-0.03%) |
Apr 10, 2024 | 64.56 | 64.88 | 64.41 | 64.63 | 59,780 | -1.16(-1.76%) |
Apr 09, 2024 | 65.70 | 65.84 | 65.15 | 65.79 | 39,709 | +0.25(+0.38%) |
Apr 08, 2024 | 65.71 | 65.75 | 65.42 | 65.54 | 62,249 | +0.08(+0.12%) |
Apr 05, 2024 | 64.98 | 65.62 | 64.92 | 65.46 | 38,988 | +0.42(+0.64%) |
Apr 04, 2024 | 65.94 | 66.12 | 64.91 | 65.04 | 59,173 | -0.40(-0.61%) |
Apr 03, 2024 | 65.06 | 65.66 | 65.06 | 65.44 | 33,966 | +0.21(+0.32%) |
Apr 02, 2024 | 65.43 | 65.49 | 65.00 | 65.23 | 76,122 | -0.60(-0.91%) |