Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 60.19 | 60.73 | 59.30 | 59.39 | 169,017 | -1.35(-2.22%) |
Jun 18, 2024 | 61.82 | 62.35 | 60.33 | 60.74 | 156,853 | -1.04(-1.68%) |
Jun 17, 2024 | 62.55 | 62.67 | 60.69 | 61.78 | 108,943 | -0.84(-1.34%) |
Jun 14, 2024 | 62.73 | 63.12 | 62.05 | 62.62 | 91,792 | -0.62(-0.98%) |
Jun 13, 2024 | 63.80 | 64.58 | 62.57 | 63.24 | 135,728 | -0.97(-1.51%) |
Jun 12, 2024 | 65.74 | 66.51 | 63.43 | 64.21 | 133,779 | -0.72(-1.11%) |
Jun 11, 2024 | 64.60 | 65.17 | 63.49 | 64.93 | 143,506 | -0.05(-0.08%) |
Jun 10, 2024 | 65.68 | 65.80 | 64.18 | 64.98 | 196,637 | -1.76(-2.64%) |
Jun 07, 2024 | 68.56 | 68.68 | 66.52 | 66.74 | 303,940 | -2.08(-3.02%) |
Jun 06, 2024 | 66.61 | 69.09 | 66.61 | 68.82 | 222,941 | +1.82(+2.72%) |
Jun 05, 2024 | 64.91 | 67.27 | 64.36 | 67.00 | 196,440 | +2.24(+3.46%) |
Jun 04, 2024 | 63.10 | 64.89 | 62.27 | 64.76 | 128,398 | +1.32(+2.08%) |
Jun 03, 2024 | 64.91 | 65.49 | 63.29 | 63.44 | 202,161 | -1.46(-2.25%) |
May 31, 2024 | 63.62 | 64.96 | 63.10 | 64.90 | 175,113 | +1.44(+2.27%) |
May 30, 2024 | 63.46 | 64.11 | 62.78 | 63.46 | 70,225 | +0.38(+0.60%) |
May 29, 2024 | 62.58 | 63.70 | 61.74 | 63.08 | 154,145 | -0.15(-0.24%) |
May 28, 2024 | 61.72 | 63.50 | 61.66 | 63.23 | 158,208 | +1.91(+3.11%) |
May 24, 2024 | 60.18 | 61.89 | 60.03 | 61.32 | 94,234 | +0.96(+1.59%) |
May 23, 2024 | 61.61 | 61.78 | 59.44 | 60.36 | 116,085 | -1.30(-2.11%) |
May 22, 2024 | 61.60 | 62.70 | 61.37 | 61.66 | 98,614 | -0.05(-0.08%) |
May 21, 2024 | 61.61 | 62.46 | 61.14 | 61.71 | 89,231 | -0.02(-0.03%) |
May 20, 2024 | 61.50 | 62.48 | 61.32 | 61.73 | 140,902 | +0.30(+0.49%) |
May 17, 2024 | 63.86 | 64.51 | 61.27 | 61.43 | 153,427 | -2.34(-3.67%) |
May 16, 2024 | 64.90 | 64.90 | 63.23 | 63.77 | 132,119 | -1.05(-1.62%) |
May 15, 2024 | 66.13 | 66.57 | 64.60 | 64.82 | 150,915 | -1.21(-1.83%) |
May 14, 2024 | 67.50 | 67.97 | 65.43 | 66.03 | 155,491 | -1.31(-1.95%) |
May 13, 2024 | 67.69 | 69.60 | 67.24 | 67.34 | 140,127 | -0.71(-1.04%) |
May 10, 2024 | 70.00 | 70.00 | 64.05 | 68.05 | 305,694 | +2.17(+3.29%) |
May 09, 2024 | 65.94 | 66.70 | 65.50 | 65.88 | 187,686 | +0.26(+0.40%) |
May 08, 2024 | 66.61 | 67.38 | 65.28 | 65.62 | 161,262 | -1.10(-1.65%) |
May 07, 2024 | 67.42 | 67.74 | 66.70 | 66.72 | 149,589 | -0.64(-0.95%) |
May 06, 2024 | 67.39 | 67.90 | 67.03 | 67.36 | 116,785 | +0.11(+0.16%) |
May 03, 2024 | 67.72 | 67.93 | 66.65 | 67.25 | 108,735 | +0.14(+0.21%) |
May 02, 2024 | 66.96 | 67.87 | 66.78 | 67.11 | 126,678 | +0.59(+0.89%) |
May 01, 2024 | 65.91 | 67.30 | 65.68 | 66.52 | 124,844 | +0.52(+0.79%) |
Apr 30, 2024 | 65.48 | 66.50 | 64.92 | 66.00 | 114,040 | +0.50(+0.76%) |
Apr 29, 2024 | 65.34 | 65.75 | 65.01 | 65.50 | 75,520 | +0.14(+0.21%) |
Apr 26, 2024 | 64.83 | 65.60 | 64.68 | 65.36 | 67,172 | +0.41(+0.63%) |
Apr 25, 2024 | 65.05 | 65.28 | 64.29 | 64.95 | 82,928 | -0.48(-0.73%) |
Apr 24, 2024 | 66.03 | 66.19 | 65.15 | 65.43 | 83,439 | -0.71(-1.07%) |
Apr 23, 2024 | 65.90 | 66.90 | 65.51 | 66.14 | 85,940 | +0.52(+0.79%) |
Apr 22, 2024 | 65.98 | 66.37 | 65.18 | 65.62 | 95,312 | +0.14(+0.21%) |
Apr 19, 2024 | 64.20 | 65.78 | 64.20 | 65.48 | 207,269 | +0.90(+1.39%) |
Apr 18, 2024 | 65.30 | 65.97 | 64.43 | 64.58 | 184,179 | -0.90(-1.37%) |
Apr 17, 2024 | 65.56 | 66.06 | 65.02 | 65.48 | 123,206 | -0.08(-0.12%) |
Apr 16, 2024 | 66.10 | 66.58 | 65.52 | 65.56 | 99,004 | -0.74(-1.12%) |
Apr 15, 2024 | 66.83 | 67.31 | 65.65 | 66.30 | 111,916 | -0.58(-0.87%) |
Apr 12, 2024 | 67.79 | 68.17 | 66.41 | 66.88 | 94,984 | -1.23(-1.81%) |
Apr 11, 2024 | 67.42 | 68.12 | 66.64 | 68.11 | 136,646 | +1.15(+1.72%) |
Apr 10, 2024 | 66.10 | 67.10 | 65.52 | 66.96 | 171,036 | -0.09(-0.13%) |
Apr 09, 2024 | 67.37 | 67.60 | 66.75 | 67.05 | 152,771 | -0.54(-0.80%) |
Apr 08, 2024 | 68.39 | 68.39 | 67.15 | 67.59 | 117,667 | -0.06(-0.09%) |
Apr 05, 2024 | 68.00 | 68.40 | 67.31 | 67.65 | 203,207 | -0.29(-0.43%) |
Apr 04, 2024 | 67.68 | 68.32 | 66.94 | 67.94 | 160,079 | +0.70(+1.04%) |
Apr 03, 2024 | 66.59 | 67.35 | 66.47 | 67.24 | 177,336 | +0.52(+0.78%) |
Apr 02, 2024 | 67.48 | 67.48 | 66.47 | 66.72 | 173,569 | -1.15(-1.69%) |