Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 64.40 | 64.57 | 64.32 | 64.51 | 1,152,888 | +0.07(+0.11%) |
Jun 26, 2024 | 64.22 | 64.48 | 64.12 | 64.44 | 1,083,843 | +0.10(+0.15%) |
Jun 25, 2024 | 64.25 | 64.37 | 64.06 | 64.34 | 2,272,386 | +0.23(+0.36%) |
Jun 24, 2024 | 64.31 | 64.60 | 64.11 | 64.11 | 1,473,649 | -0.18(-0.28%) |
Jun 21, 2024 | 64.40 | 64.41 | 64.10 | 64.29 | 1,971,505 | -0.08(-0.12%) |
Jun 20, 2024 | 64.67 | 64.74 | 64.16 | 64.37 | 990,899 | -0.20(-0.31%) |
Jun 18, 2024 | 64.39 | 64.57 | 64.36 | 64.57 | 934,586 | +0.18(+0.28%) |
Jun 17, 2024 | 63.83 | 64.54 | 63.74 | 64.39 | 1,085,576 | +0.50(+0.78%) |
Jun 14, 2024 | 63.70 | 63.90 | 63.55 | 63.90 | 965,527 | +0.00(+0.00%) |
Jun 13, 2024 | 64.00 | 64.00 | 63.55 | 63.90 | 1,056,577 | +0.09(+0.14%) |
Jun 12, 2024 | 63.87 | 64.10 | 63.68 | 63.81 | 1,033,261 | +0.58(+0.91%) |
Jun 11, 2024 | 62.94 | 63.25 | 62.67 | 63.23 | 2,149,574 | +0.10(+0.16%) |
Jun 10, 2024 | 62.81 | 63.14 | 62.74 | 63.13 | 981,723 | +0.23(+0.36%) |
Jun 07, 2024 | 62.89 | 63.22 | 62.72 | 62.90 | 857,242 | -0.10(-0.16%) |
Jun 06, 2024 | 63.02 | 63.09 | 62.78 | 63.00 | 760,330 | -0.02(-0.03%) |
Jun 05, 2024 | 62.56 | 63.02 | 62.30 | 63.02 | 1,245,957 | +0.76(+1.22%) |
Jun 04, 2024 | 62.08 | 62.34 | 61.86 | 62.26 | 897,501 | +0.07(+0.11%) |
Jun 03, 2024 | 62.40 | 62.41 | 61.60 | 62.19 | 958,466 | +0.09(+0.14%) |
May 31, 2024 | 61.80 | 62.18 | 61.13 | 62.10 | 1,150,689 | +0.45(+0.73%) |
May 30, 2024 | 61.87 | 61.97 | 61.52 | 61.65 | 871,410 | -0.44(-0.71%) |
May 29, 2024 | 62.01 | 62.22 | 61.99 | 62.09 | 1,885,675 | -0.42(-0.67%) |
May 28, 2024 | 62.64 | 62.64 | 62.21 | 62.51 | 937,495 | -0.02(-0.03%) |
May 24, 2024 | 62.27 | 62.60 | 62.20 | 62.53 | 940,178 | +0.44(+0.71%) |
May 23, 2024 | 62.95 | 62.95 | 61.95 | 62.09 | 14,703,554 | -0.51(-0.81%) |
May 22, 2024 | 62.72 | 62.76 | 62.32 | 62.60 | 854,315 | -0.19(-0.30%) |
May 21, 2024 | 62.52 | 62.79 | 62.52 | 62.79 | 781,482 | +0.13(+0.21%) |
May 20, 2024 | 62.58 | 62.80 | 62.52 | 62.66 | 799,508 | +0.08(+0.13%) |
May 17, 2024 | 62.50 | 62.58 | 62.32 | 62.58 | 1,166,458 | +0.09(+0.14%) |
May 16, 2024 | 62.63 | 62.80 | 62.46 | 62.49 | 1,106,997 | -0.15(-0.24%) |
May 15, 2024 | 62.15 | 62.65 | 62.07 | 62.64 | 1,154,739 | +0.79(+1.27%) |
May 14, 2024 | 61.55 | 61.90 | 61.52 | 61.85 | 843,859 | +0.28(+0.45%) |
May 13, 2024 | 61.74 | 61.74 | 61.41 | 61.57 | 918,539 | +0.02(+0.03%) |
May 10, 2024 | 61.63 | 61.75 | 61.39 | 61.55 | 900,395 | +0.08(+0.13%) |
May 09, 2024 | 61.15 | 61.47 | 61.05 | 61.47 | 1,309,382 | +0.39(+0.64%) |
May 08, 2024 | 60.88 | 61.15 | 60.88 | 61.08 | 800,189 | -0.06(-0.10%) |
May 07, 2024 | 61.13 | 61.29 | 61.04 | 61.14 | 1,171,091 | +0.05(+0.08%) |
May 06, 2024 | 60.72 | 61.09 | 60.68 | 61.09 | 1,286,894 | +0.66(+1.09%) |
May 03, 2024 | 60.47 | 60.58 | 60.11 | 60.44 | 2,969,388 | +0.71(+1.18%) |
May 02, 2024 | 59.59 | 59.80 | 59.03 | 59.73 | 2,392,891 | +0.58(+0.98%) |
May 01, 2024 | 59.27 | 60.07 | 59.06 | 59.15 | 2,228,358 | -0.19(-0.32%) |
Apr 30, 2024 | 60.12 | 60.20 | 59.32 | 59.34 | 1,336,556 | -0.95(-1.57%) |
Apr 29, 2024 | 60.31 | 60.36 | 59.95 | 60.29 | 1,010,438 | +0.20(+0.33%) |
Apr 26, 2024 | 59.87 | 60.25 | 59.77 | 60.09 | 1,053,298 | +0.55(+0.92%) |
Apr 25, 2024 | 58.94 | 59.60 | 58.78 | 59.54 | 1,133,686 | -0.15(-0.25%) |
Apr 24, 2024 | 59.90 | 59.96 | 59.44 | 59.69 | 1,227,175 | -0.09(-0.15%) |
Apr 23, 2024 | 59.31 | 59.81 | 59.22 | 59.78 | 1,336,664 | +0.81(+1.37%) |
Apr 22, 2024 | 58.83 | 59.34 | 58.52 | 58.97 | 1,375,033 | +0.46(+0.78%) |
Apr 19, 2024 | 58.92 | 59.11 | 58.33 | 58.51 | 2,117,705 | -0.46(-0.78%) |
Apr 18, 2024 | 59.25 | 59.55 | 58.89 | 58.97 | 1,923,537 | -0.17(-0.29%) |
Apr 17, 2024 | 59.75 | 59.80 | 58.94 | 59.14 | 1,873,060 | -0.31(-0.52%) |
Apr 16, 2024 | 59.64 | 59.82 | 59.32 | 59.45 | 2,421,965 | -0.17(-0.28%) |
Apr 15, 2024 | 60.86 | 60.89 | 59.49 | 59.62 | 1,931,444 | -0.79(-1.30%) |
Apr 12, 2024 | 60.85 | 60.96 | 60.18 | 60.41 | 1,606,624 | -0.87(-1.42%) |
Apr 11, 2024 | 61.00 | 61.41 | 60.56 | 61.27 | 1,448,929 | +0.46(+0.75%) |
Apr 10, 2024 | 60.67 | 61.03 | 60.56 | 60.82 | 2,264,520 | -0.63(-1.02%) |
Apr 09, 2024 | 61.56 | 61.59 | 60.84 | 61.44 | 1,230,200 | +0.10(+0.16%) |
Apr 08, 2024 | 61.41 | 61.52 | 61.26 | 61.34 | 1,066,043 | +0.02(+0.03%) |
Apr 05, 2024 | 60.83 | 61.54 | 60.79 | 61.32 | 1,403,039 | +0.63(+1.03%) |
Apr 04, 2024 | 61.85 | 61.95 | 60.63 | 60.70 | 1,902,127 | -0.75(-1.22%) |
Apr 03, 2024 | 61.19 | 61.59 | 61.19 | 61.44 | 1,202,512 | +0.10(+0.16%) |
Apr 02, 2024 | 61.25 | 61.35 | 61.06 | 61.34 | 1,342,901 | -0.44(-0.71%) |