Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 62.00 | 62.41 | 61.78 | 62.20 | 835,248 | +0.41(+0.66%) |
Jun 26, 2024 | 62.38 | 62.86 | 61.63 | 61.79 | 2,054,822 | -0.93(-1.48%) |
Jun 25, 2024 | 62.51 | 62.89 | 62.01 | 62.72 | 901,936 | -0.16(-0.25%) |
Jun 24, 2024 | 60.55 | 63.07 | 60.18 | 62.88 | 2,512,635 | +2.33(+3.85%) |
Jun 21, 2024 | 62.42 | 62.42 | 60.52 | 60.55 | 11,061,704 | -1.85(-2.96%) |
Jun 20, 2024 | 63.42 | 63.50 | 61.80 | 62.40 | 5,110,991 | -0.79(-1.25%) |
Jun 19, 2024 | 63.62 | 64.14 | 62.85 | 63.19 | 490,621 | -0.65(-1.02%) |
Jun 18, 2024 | 63.15 | 64.24 | 63.08 | 63.84 | 1,066,756 | +0.67(+1.06%) |
Jun 17, 2024 | 63.25 | 63.25 | 62.04 | 63.17 | 3,543,023 | +0.04(+0.06%) |
Jun 14, 2024 | 63.53 | 63.56 | 62.52 | 63.13 | 2,040,849 | -0.36(-0.57%) |
Jun 13, 2024 | 65.78 | 65.81 | 63.38 | 63.49 | 1,388,439 | -2.29(-3.48%) |
Jun 12, 2024 | 67.76 | 68.07 | 65.71 | 65.78 | 1,350,680 | -1.45(-2.16%) |
Jun 11, 2024 | 67.40 | 67.50 | 66.20 | 67.23 | 1,420,672 | -0.23(-0.34%) |
Jun 10, 2024 | 66.86 | 68.68 | 66.77 | 67.46 | 3,339,836 | +0.85(+1.28%) |
Jun 07, 2024 | 66.89 | 67.69 | 66.53 | 66.61 | 700,843 | -0.48(-0.72%) |
Jun 06, 2024 | 66.34 | 67.31 | 65.71 | 67.09 | 957,420 | +1.35(+2.05%) |
Jun 05, 2024 | 65.59 | 66.14 | 65.27 | 65.74 | 1,302,317 | +0.46(+0.70%) |
Jun 04, 2024 | 65.90 | 66.16 | 64.95 | 65.28 | 1,045,389 | -1.28(-1.92%) |
Jun 03, 2024 | 67.52 | 67.86 | 66.14 | 66.56 | 1,746,281 | -1.05(-1.55%) |
May 31, 2024 | 66.80 | 67.64 | 66.64 | 67.61 | 2,901,871 | +0.84(+1.26%) |
May 30, 2024 | 65.50 | 67.20 | 65.50 | 66.77 | 1,021,567 | +0.62(+0.94%) |
May 29, 2024 | 67.20 | 67.47 | 65.26 | 66.15 | 2,223,626 | -1.30(-1.93%) |
May 28, 2024 | 67.73 | 67.86 | 66.72 | 67.45 | 1,116,934 | +0.20(+0.30%) |
May 27, 2024 | 67.20 | 67.72 | 66.99 | 67.25 | 316,304 | +0.18(+0.27%) |
May 24, 2024 | 67.50 | 67.67 | 66.90 | 67.07 | 635,700 | +0.08(+0.12%) |
May 23, 2024 | 68.66 | 69.25 | 66.94 | 66.99 | 916,848 | -1.33(-1.95%) |
May 22, 2024 | 67.15 | 68.68 | 66.23 | 68.32 | 1,680,181 | +0.85(+1.26%) |
May 21, 2024 | 67.88 | 68.43 | 67.31 | 67.47 | 2,317,600 | +0.04(+0.06%) |
May 17, 2024 | 67.43 | 0 | +1.51(+2.29%) | |||
May 16, 2024 | 65.74 | 66.55 | 65.65 | 65.92 | 1,020,573 | +0.21(+0.32%) |
May 15, 2024 | 65.26 | 65.88 | 64.10 | 65.71 | 2,830,918 | +0.15(+0.23%) |
May 14, 2024 | 65.62 | 66.17 | 64.95 | 65.56 | 1,237,173 | -0.40(-0.61%) |
May 13, 2024 | 65.25 | 66.32 | 64.64 | 65.96 | 5,166,701 | +0.87(+1.34%) |
May 10, 2024 | 67.52 | 67.99 | 64.74 | 65.09 | 9,211,712 | -2.28(-3.38%) |
May 09, 2024 | 66.58 | 68.15 | 66.52 | 67.37 | 2,585,130 | +0.99(+1.49%) |
May 08, 2024 | 66.18 | 66.65 | 65.58 | 66.38 | 2,023,231 | -0.77(-1.15%) |
May 07, 2024 | 66.81 | 67.94 | 66.26 | 67.15 | 3,588,916 | +0.24(+0.36%) |
May 06, 2024 | 65.30 | 67.57 | 65.25 | 66.91 | 8,010,844 | +2.13(+3.29%) |
May 03, 2024 | 65.82 | 66.23 | 64.27 | 64.78 | 13,271,303 | -0.51(-0.78%) |
May 02, 2024 | 66.85 | 67.25 | 65.02 | 65.29 | 2,806,771 | -0.50(-0.76%) |
May 01, 2024 | 66.81 | 67.13 | 65.08 | 65.79 | 1,542,819 | -1.49(-2.21%) |
Apr 30, 2024 | 68.87 | 69.09 | 67.26 | 67.28 | 1,292,490 | -1.84(-2.66%) |
Apr 29, 2024 | 67.52 | 69.20 | 67.43 | 69.12 | 2,978,422 | +1.36(+2.01%) |
Apr 26, 2024 | 67.99 | 68.64 | 67.21 | 67.76 | 1,070,777 | -0.42(-0.62%) |
Apr 25, 2024 | 65.88 | 68.24 | 65.61 | 68.18 | 1,398,461 | +1.96(+2.96%) |
Apr 24, 2024 | 65.98 | 66.63 | 65.65 | 66.22 | 1,485,686 | +0.06(+0.09%) |
Apr 23, 2024 | 65.44 | 66.43 | 65.28 | 66.16 | 1,477,380 | +0.46(+0.70%) |
Apr 22, 2024 | 64.71 | 66.12 | 64.25 | 65.70 | 2,052,310 | +0.58(+0.89%) |
Apr 19, 2024 | 64.12 | 65.40 | 64.04 | 65.12 | 928,503 | +1.00(+1.56%) |
Apr 18, 2024 | 65.27 | 65.49 | 63.84 | 64.12 | 1,961,499 | -1.12(-1.72%) |
Apr 17, 2024 | 65.25 | 66.11 | 64.72 | 65.24 | 1,144,032 | +0.03(+0.05%) |
Apr 16, 2024 | 64.35 | 65.74 | 64.26 | 65.21 | 1,247,732 | +0.50(+0.77%) |
Apr 15, 2024 | 65.57 | 66.14 | 64.19 | 64.71 | 2,475,987 | -0.95(-1.45%) |
Apr 12, 2024 | 67.31 | 68.00 | 65.38 | 65.66 | 2,197,918 | -0.92(-1.38%) |
Apr 11, 2024 | 67.62 | 67.62 | 66.09 | 66.58 | 2,924,557 | -1.13(-1.67%) |
Apr 10, 2024 | 67.15 | 68.66 | 67.00 | 67.71 | 1,135,918 | +1.13(+1.70%) |
Apr 09, 2024 | 65.48 | 66.68 | 65.05 | 66.58 | 1,365,111 | +1.29(+1.98%) |
Apr 08, 2024 | 64.16 | 65.35 | 63.93 | 65.29 | 2,428,687 | +1.18(+1.84%) |
Apr 05, 2024 | 64.45 | 65.09 | 63.76 | 64.11 | 777,895 | -0.28(-0.43%) |
Apr 04, 2024 | 63.73 | 64.44 | 63.24 | 64.39 | 969,699 | +0.66(+1.04%) |
Apr 03, 2024 | 62.69 | 63.91 | 62.51 | 63.73 | 1,494,231 | +1.18(+1.89%) |
Apr 02, 2024 | 64.12 | 64.40 | 62.44 | 62.55 | 1,352,832 | -1.41(-2.20%) |