Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 66.00 | 66.55 | 65.92 | 66.06 | 5,817,424 | -0.11(-0.17%) |
Jun 18, 2024 | 65.80 | 66.39 | 65.70 | 66.17 | 3,795,055 | +0.09(+0.14%) |
Jun 17, 2024 | 65.74 | 66.43 | 65.37 | 66.08 | 5,837,723 | +0.23(+0.35%) |
Jun 14, 2024 | 66.10 | 66.14 | 65.51 | 65.85 | 5,029,068 | -0.25(-0.38%) |
Jun 13, 2024 | 65.90 | 66.38 | 65.53 | 66.10 | 7,197,001 | +0.00(+0.00%) |
Jun 12, 2024 | 67.58 | 67.68 | 66.00 | 66.10 | 6,274,280 | -1.48(-2.19%) |
Jun 11, 2024 | 67.04 | 67.65 | 66.80 | 67.58 | 3,807,666 | +0.28(+0.42%) |
Jun 10, 2024 | 67.42 | 67.84 | 66.46 | 67.30 | 6,263,378 | -0.51(-0.75%) |
Jun 07, 2024 | 67.86 | 68.39 | 67.65 | 67.81 | 4,189,127 | -0.38(-0.56%) |
Jun 06, 2024 | 67.81 | 68.78 | 67.60 | 68.19 | 4,769,410 | +0.21(+0.31%) |
Jun 05, 2024 | 67.86 | 68.25 | 67.13 | 67.98 | 5,102,761 | -0.11(-0.16%) |
Jun 04, 2024 | 67.43 | 68.44 | 66.94 | 68.09 | 5,178,548 | +0.74(+1.10%) |
Jun 03, 2024 | 68.27 | 68.42 | 67.21 | 67.35 | 6,077,876 | -1.18(-1.72%) |
May 31, 2024 | 67.57 | 68.55 | 67.33 | 68.53 | 7,977,088 | +0.64(+0.94%) |
May 30, 2024 | 67.18 | 67.94 | 67.03 | 67.89 | 5,823,580 | +0.96(+1.43%) |
May 29, 2024 | 66.99 | 67.28 | 66.64 | 66.93 | 5,173,338 | -0.64(-0.95%) |
May 28, 2024 | 67.93 | 68.37 | 67.12 | 67.57 | 6,177,963 | -0.73(-1.07%) |
May 24, 2024 | 68.71 | 69.28 | 68.24 | 68.30 | 3,723,576 | -0.55(-0.80%) |
May 23, 2024 | 69.73 | 70.00 | 68.80 | 68.85 | 4,526,781 | -1.37(-1.95%) |
May 22, 2024 | 70.06 | 70.38 | 69.36 | 70.22 | 5,372,169 | -0.44(-0.62%) |
May 21, 2024 | 70.61 | 70.89 | 70.00 | 70.66 | 4,252,126 | +0.39(+0.56%) |
May 20, 2024 | 71.27 | 71.37 | 70.22 | 70.27 | 4,955,323 | -0.96(-1.35%) |
May 17, 2024 | 71.89 | 71.97 | 71.16 | 71.23 | 5,827,810 | -0.69(-0.96%) |
May 16, 2024 | 71.33 | 72.03 | 71.31 | 71.92 | 5,330,105 | +0.59(+0.83%) |
May 15, 2024 | 71.96 | 72.11 | 71.28 | 71.33 | 5,926,160 | -0.60(-0.83%) |
May 14, 2024 | 72.00 | 72.06 | 71.28 | 71.93 | 4,924,222 | +0.17(+0.24%) |
May 13, 2024 | 71.48 | 71.94 | 71.21 | 71.76 | 5,541,506 | +0.56(+0.79%) |
May 10, 2024 | 70.05 | 71.29 | 69.96 | 71.20 | 5,363,916 | +1.00(+1.42%) |
May 09, 2024 | 70.64 | 70.64 | 69.92 | 70.20 | 5,201,666 | -0.23(-0.33%) |
May 08, 2024 | 70.89 | 71.06 | 70.14 | 70.43 | 6,514,858 | -0.46(-0.65%) |
May 07, 2024 | 70.34 | 70.94 | 70.04 | 70.89 | 4,315,898 | +0.96(+1.37%) |
May 06, 2024 | 70.07 | 70.13 | 69.27 | 69.93 | 5,653,402 | +0.04(+0.06%) |
May 03, 2024 | 70.68 | 70.74 | 69.33 | 69.89 | 8,093,611 | -0.61(-0.87%) |
May 02, 2024 | 70.86 | 71.26 | 70.45 | 70.50 | 7,423,318 | -0.19(-0.27%) |
May 01, 2024 | 71.76 | 71.85 | 69.48 | 70.69 | 11,297,463 | -1.25(-1.74%) |
Apr 30, 2024 | 72.03 | 72.64 | 71.82 | 71.94 | 11,065,558 | +0.11(+0.15%) |
Apr 29, 2024 | 70.75 | 71.85 | 70.74 | 71.83 | 8,544,760 | +1.22(+1.73%) |
Apr 26, 2024 | 70.31 | 71.14 | 70.24 | 70.61 | 7,145,137 | -0.19(-0.27%) |
Apr 25, 2024 | 71.29 | 71.50 | 70.58 | 70.80 | 10,647,771 | -0.51(-0.72%) |
Apr 24, 2024 | 69.91 | 71.53 | 69.86 | 71.31 | 16,596,841 | +0.56(+0.79%) |
Apr 23, 2024 | 69.25 | 70.78 | 69.23 | 70.75 | 15,893,788 | +1.34(+1.93%) |
Apr 22, 2024 | 68.26 | 69.43 | 68.23 | 69.41 | 10,426,872 | +1.30(+1.91%) |
Apr 19, 2024 | 67.42 | 68.16 | 67.09 | 68.11 | 11,020,838 | +0.94(+1.40%) |
Apr 18, 2024 | 66.66 | 67.33 | 66.55 | 67.17 | 8,695,653 | +0.66(+0.99%) |
Apr 17, 2024 | 66.23 | 66.66 | 66.00 | 66.51 | 6,755,552 | +0.53(+0.80%) |
Apr 16, 2024 | 66.04 | 66.15 | 65.50 | 65.98 | 8,581,265 | +0.11(+0.17%) |
Apr 15, 2024 | 67.27 | 67.38 | 65.22 | 65.87 | 10,783,509 | -0.82(-1.23%) |
Apr 12, 2024 | 66.36 | 66.73 | 66.01 | 66.69 | 7,433,559 | -0.09(-0.13%) |
Apr 11, 2024 | 66.85 | 67.25 | 66.20 | 66.78 | 11,259,622 | +0.10(+0.15%) |
Apr 10, 2024 | 67.31 | 67.52 | 66.32 | 66.68 | 6,858,587 | -1.18(-1.74%) |
Apr 09, 2024 | 67.93 | 67.97 | 67.34 | 67.86 | 8,181,408 | +0.26(+0.38%) |
Apr 08, 2024 | 68.00 | 68.32 | 67.53 | 67.60 | 9,011,008 | -0.39(-0.57%) |
Apr 05, 2024 | 67.96 | 68.43 | 67.64 | 67.99 | 10,258,473 | -0.22(-0.32%) |
Apr 04, 2024 | 68.55 | 68.67 | 67.92 | 68.21 | 13,595,034 | +0.24(+0.35%) |
Apr 03, 2024 | 68.98 | 69.09 | 67.89 | 67.97 | 8,755,264 | -1.29(-1.86%) |
Apr 02, 2024 | 69.80 | 70.03 | 69.11 | 69.26 | 6,886,163 | -0.50(-0.72%) |