Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 73.46 | 74.45 | 72.64 | 73.35 | 2,139,894 | +0.03(+0.04%) |
Jun 27, 2024 | 71.49 | 73.63 | 71.04 | 73.32 | 949,099 | +1.57(+2.19%) |
Jun 26, 2024 | 69.99 | 71.86 | 69.29 | 71.75 | 907,291 | +1.37(+1.95%) |
Jun 25, 2024 | 70.66 | 71.19 | 69.90 | 70.38 | 728,249 | -0.36(-0.51%) |
Jun 24, 2024 | 70.92 | 71.74 | 70.04 | 70.74 | 757,064 | -0.40(-0.56%) |
Jun 21, 2024 | 70.17 | 71.34 | 69.06 | 71.14 | 1,448,602 | +0.52(+0.74%) |
Jun 20, 2024 | 68.99 | 71.50 | 68.90 | 70.62 | 967,434 | +1.58(+2.29%) |
Jun 18, 2024 | 70.12 | 70.57 | 68.07 | 69.04 | 1,286,908 | -1.84(-2.60%) |
Jun 17, 2024 | 71.28 | 71.94 | 69.39 | 70.88 | 1,115,027 | +1.16(+1.66%) |
Jun 14, 2024 | 71.20 | 72.44 | 68.29 | 69.72 | 1,499,610 | -1.92(-2.68%) |
Jun 13, 2024 | 72.95 | 74.09 | 71.51 | 71.64 | 1,392,385 | -1.13(-1.55%) |
Jun 12, 2024 | 74.87 | 74.94 | 72.46 | 72.77 | 873,065 | -0.58(-0.79%) |
Jun 11, 2024 | 73.03 | 73.98 | 71.97 | 73.35 | 1,150,046 | +0.11(+0.15%) |
Jun 10, 2024 | 71.26 | 73.52 | 71.17 | 73.24 | 1,137,977 | +0.71(+0.98%) |
Jun 07, 2024 | 72.00 | 73.94 | 71.05 | 72.53 | 2,260,407 | +2.81(+4.03%) |
Jun 06, 2024 | 70.01 | 70.32 | 68.33 | 69.72 | 1,148,780 | -1.08(-1.53%) |
Jun 05, 2024 | 70.59 | 72.19 | 70.36 | 70.80 | 1,014,364 | +0.26(+0.37%) |
Jun 04, 2024 | 69.26 | 72.23 | 69.16 | 70.54 | 1,019,969 | +0.39(+0.56%) |
Jun 03, 2024 | 67.71 | 70.47 | 67.67 | 70.15 | 1,448,452 | +2.87(+4.27%) |
May 31, 2024 | 66.11 | 67.37 | 65.08 | 67.28 | 875,318 | +1.66(+2.53%) |
May 30, 2024 | 67.06 | 67.17 | 65.27 | 65.62 | 729,993 | -0.79(-1.19%) |
May 29, 2024 | 65.90 | 66.94 | 65.10 | 66.41 | 548,067 | -0.60(-0.90%) |
May 28, 2024 | 68.53 | 69.06 | 66.60 | 67.01 | 959,216 | -1.28(-1.87%) |
May 24, 2024 | 65.65 | 68.56 | 65.29 | 68.29 | 1,564,450 | +4.23(+6.60%) |
May 23, 2024 | 67.19 | 67.87 | 63.30 | 64.06 | 1,462,521 | -2.54(-3.81%) |
May 22, 2024 | 67.63 | 68.80 | 66.23 | 66.60 | 1,109,675 | -1.24(-1.83%) |
May 21, 2024 | 68.23 | 68.75 | 67.01 | 67.84 | 869,464 | -0.98(-1.42%) |
May 20, 2024 | 67.85 | 69.31 | 67.81 | 68.82 | 890,812 | +1.20(+1.77%) |
May 17, 2024 | 68.90 | 69.21 | 67.52 | 67.62 | 912,702 | -1.21(-1.76%) |
May 16, 2024 | 71.68 | 71.76 | 68.80 | 68.83 | 1,670,561 | -3.33(-4.61%) |
May 15, 2024 | 69.20 | 72.43 | 67.67 | 72.16 | 3,945,150 | +7.16(+11.02%) |
May 14, 2024 | 66.00 | 68.50 | 64.93 | 65.00 | 2,253,642 | -0.73(-1.11%) |
May 13, 2024 | 65.47 | 67.23 | 64.55 | 65.73 | 1,697,478 | +0.65(+1.00%) |
May 10, 2024 | 62.82 | 66.01 | 62.47 | 65.08 | 3,371,655 | +4.05(+6.64%) |
May 09, 2024 | 56.53 | 62.52 | 56.10 | 61.03 | 4,712,886 | +2.32(+3.95%) |
May 08, 2024 | 59.50 | 59.99 | 58.49 | 58.71 | 2,000,573 | -0.92(-1.54%) |
May 07, 2024 | 60.00 | 60.78 | 59.55 | 59.63 | 1,161,975 | -0.39(-0.65%) |
May 06, 2024 | 59.81 | 60.91 | 59.30 | 60.02 | 1,100,499 | +0.64(+1.08%) |
May 03, 2024 | 60.00 | 60.34 | 58.75 | 59.38 | 869,064 | +1.03(+1.77%) |
May 02, 2024 | 59.14 | 59.37 | 57.93 | 58.35 | 900,423 | +0.46(+0.79%) |