Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 67.12 | 67.92 | 67.12 | 67.40 | 326,825 | +0.38(+0.57%) |
Jun 21, 2024 | 66.74 | 67.12 | 66.74 | 67.02 | 27,615 | +0.49(+0.74%) |
Jun 20, 2024 | 66.33 | 66.77 | 66.20 | 66.53 | 53,277 | +0.20(+0.30%) |
Jun 18, 2024 | 66.53 | 66.64 | 66.23 | 66.33 | 34,787 | +0.06(+0.09%) |
Jun 17, 2024 | 65.98 | 66.28 | 65.98 | 66.27 | 20,264 | +0.06(+0.09%) |
Jun 14, 2024 | 66.40 | 66.56 | 65.94 | 66.21 | 17,974 | -0.40(-0.59%) |
Jun 13, 2024 | 66.43 | 66.65 | 66.11 | 66.61 | 26,686 | +0.06(+0.10%) |
Jun 12, 2024 | 67.45 | 67.45 | 66.37 | 66.54 | 42,353 | -0.28(-0.42%) |
Jun 11, 2024 | 66.93 | 67.06 | 66.03 | 66.82 | 24,412 | +0.03(+0.05%) |
Jun 10, 2024 | 66.48 | 66.85 | 66.01 | 66.79 | 53,129 | +0.18(+0.27%) |
Jun 07, 2024 | 66.03 | 66.71 | 66.03 | 66.61 | 41,133 | +0.51(+0.77%) |
Jun 06, 2024 | 66.09 | 66.40 | 65.84 | 66.10 | 45,642 | +0.06(+0.09%) |
Jun 05, 2024 | 66.26 | 66.29 | 65.68 | 66.04 | 20,220 | +0.00(+0.00%) |
Jun 04, 2024 | 65.88 | 66.14 | 65.66 | 66.04 | 32,650 | +0.07(+0.11%) |
Jun 03, 2024 | 65.63 | 66.47 | 65.63 | 65.97 | 33,269 | +0.52(+0.79%) |
May 31, 2024 | 64.93 | 65.50 | 64.93 | 65.45 | 26,822 | +0.70(+1.08%) |
May 30, 2024 | 64.72 | 65.14 | 64.65 | 64.75 | 38,629 | +0.13(+0.20%) |
May 29, 2024 | 64.54 | 64.71 | 64.32 | 64.63 | 17,271 | -0.12(-0.18%) |
May 28, 2024 | 65.38 | 65.38 | 64.49 | 64.75 | 26,394 | -0.41(-0.63%) |
May 24, 2024 | 65.52 | 65.56 | 65.09 | 65.15 | 12,046 | -0.30(-0.46%) |
May 23, 2024 | 66.50 | 66.50 | 65.36 | 65.45 | 30,789 | -0.90(-1.35%) |
May 22, 2024 | 65.76 | 66.58 | 65.76 | 66.35 | 40,749 | +0.27(+0.41%) |
May 21, 2024 | 65.93 | 66.59 | 65.93 | 66.08 | 15,856 | +0.20(+0.30%) |
May 20, 2024 | 65.75 | 66.09 | 65.58 | 65.88 | 33,528 | +0.10(+0.15%) |
May 17, 2024 | 65.84 | 65.86 | 65.65 | 65.78 | 49,756 | -0.26(-0.39%) |
May 16, 2024 | 66.25 | 66.25 | 65.87 | 66.04 | 287,660 | -0.11(-0.17%) |
May 15, 2024 | 65.66 | 66.23 | 65.66 | 66.15 | 20,517 | +0.72(+1.10%) |
May 14, 2024 | 65.51 | 65.64 | 65.07 | 65.43 | 204,166 | +0.05(+0.08%) |
May 13, 2024 | 65.36 | 65.39 | 65.06 | 65.38 | 20,209 | +0.45(+0.69%) |
May 10, 2024 | 65.54 | 65.57 | 64.93 | 64.93 | 68,708 | -0.47(-0.72%) |
May 09, 2024 | 65.38 | 65.56 | 65.28 | 65.40 | 20,678 | +0.01(+0.02%) |
May 08, 2024 | 65.17 | 65.61 | 65.17 | 65.39 | 31,498 | +0.35(+0.54%) |
May 07, 2024 | 64.96 | 65.17 | 64.83 | 65.04 | 41,880 | +0.28(+0.43%) |
May 06, 2024 | 64.39 | 64.77 | 64.29 | 64.76 | 13,763 | +0.67(+1.04%) |
May 03, 2024 | 64.70 | 64.70 | 63.94 | 64.10 | 41,421 | -0.45(-0.69%) |
May 02, 2024 | 65.07 | 65.07 | 64.47 | 64.55 | 19,869 | -0.20(-0.31%) |
May 01, 2024 | 64.00 | 65.17 | 64.00 | 64.75 | 47,284 | +0.97(+1.51%) |
Apr 30, 2024 | 64.12 | 64.43 | 63.78 | 63.78 | 58,923 | +0.32(+0.50%) |
Apr 29, 2024 | 63.16 | 63.67 | 63.16 | 63.46 | 30,190 | +0.43(+0.68%) |
Apr 26, 2024 | 62.49 | 63.19 | 62.44 | 63.03 | 23,912 | +0.58(+0.92%) |
Apr 25, 2024 | 62.89 | 63.00 | 62.40 | 62.45 | 318,283 | -0.79(-1.24%) |
Apr 24, 2024 | 63.65 | 63.65 | 62.96 | 63.24 | 13,325 | -0.40(-0.63%) |
Apr 23, 2024 | 63.26 | 63.79 | 63.26 | 63.64 | 16,102 | +0.66(+1.06%) |
Apr 22, 2024 | 63.04 | 63.45 | 62.80 | 62.98 | 25,254 | +0.23(+0.37%) |
Apr 19, 2024 | 62.77 | 62.93 | 62.50 | 62.74 | 67,930 | -0.08(-0.13%) |
Apr 18, 2024 | 62.86 | 63.04 | 62.60 | 62.82 | 20,307 | -0.09(-0.14%) |
Apr 17, 2024 | 63.25 | 63.46 | 62.84 | 62.91 | 237,704 | -0.13(-0.21%) |
Apr 16, 2024 | 63.36 | 63.38 | 62.99 | 63.04 | 41,134 | -0.25(-0.39%) |
Apr 15, 2024 | 63.85 | 64.24 | 63.20 | 63.29 | 24,277 | -0.12(-0.19%) |
Apr 12, 2024 | 64.37 | 64.41 | 63.34 | 63.41 | 289,708 | -1.25(-1.94%) |
Apr 11, 2024 | 65.12 | 65.12 | 64.42 | 64.67 | 15,133 | -0.34(-0.52%) |
Apr 10, 2024 | 64.90 | 65.20 | 64.77 | 65.00 | 24,092 | -0.66(-1.00%) |
Apr 09, 2024 | 65.71 | 65.75 | 65.24 | 65.66 | 17,812 | -0.04(-0.06%) |
Apr 08, 2024 | 66.06 | 66.06 | 65.70 | 65.70 | 15,355 | -0.34(-0.51%) |
Apr 05, 2024 | 65.50 | 66.14 | 65.50 | 66.04 | 14,890 | +0.39(+0.59%) |
Apr 04, 2024 | 66.68 | 66.69 | 65.62 | 65.65 | 28,475 | -0.66(-0.99%) |
Apr 03, 2024 | 66.67 | 66.94 | 66.15 | 66.31 | 253,181 | -0.23(-0.34%) |
Apr 02, 2024 | 66.21 | 66.54 | 66.09 | 66.54 | 574,170 | -0.28(-0.42%) |