Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 65.06 | 65.79 | 63.46 | 63.49 | 773,750 | -1.57(-2.41%) |
Jun 28, 2024 | 66.93 | 66.99 | 64.66 | 65.06 | 1,844,064 | -1.79(-2.68%) |
Jun 27, 2024 | 67.00 | 67.22 | 65.88 | 66.85 | 597,463 | -0.04(-0.06%) |
Jun 26, 2024 | 65.88 | 67.15 | 65.51 | 66.89 | 698,294 | +1.02(+1.55%) |
Jun 25, 2024 | 67.08 | 67.19 | 65.16 | 65.87 | 612,280 | -1.19(-1.77%) |
Jun 24, 2024 | 66.78 | 67.66 | 66.31 | 67.06 | 1,109,291 | +0.02(+0.03%) |
Jun 21, 2024 | 64.35 | 67.84 | 64.06 | 67.04 | 4,216,999 | +2.66(+4.13%) |
Jun 20, 2024 | 64.02 | 65.08 | 63.52 | 64.38 | 593,107 | -0.02(-0.03%) |
Jun 18, 2024 | 64.41 | 65.41 | 63.93 | 64.40 | 611,288 | -0.01(-0.02%) |
Jun 17, 2024 | 65.70 | 65.99 | 63.95 | 64.41 | 1,165,454 | -1.97(-2.97%) |
Jun 14, 2024 | 67.01 | 68.18 | 65.47 | 66.38 | 563,303 | -1.44(-2.12%) |
Jun 13, 2024 | 67.33 | 68.20 | 66.26 | 67.82 | 505,428 | +0.25(+0.37%) |
Jun 12, 2024 | 70.03 | 71.05 | 67.18 | 67.57 | 839,954 | -0.59(-0.87%) |
Jun 11, 2024 | 67.39 | 68.29 | 66.85 | 68.16 | 579,201 | +0.35(+0.52%) |
Jun 10, 2024 | 67.46 | 69.22 | 67.32 | 67.81 | 1,261,658 | -0.40(-0.59%) |
Jun 07, 2024 | 66.05 | 68.48 | 65.65 | 68.21 | 836,042 | +0.68(+1.01%) |
Jun 06, 2024 | 65.52 | 68.46 | 64.19 | 67.53 | 1,451,169 | +2.22(+3.40%) |
Jun 05, 2024 | 64.00 | 65.56 | 63.31 | 65.31 | 1,470,880 | +1.53(+2.40%) |
Jun 04, 2024 | 63.60 | 64.42 | 62.76 | 63.78 | 751,702 | -0.52(-0.81%) |
Jun 03, 2024 | 68.58 | 68.76 | 62.71 | 64.30 | 1,670,146 | -5.39(-7.73%) |
May 31, 2024 | 67.13 | 69.75 | 66.79 | 69.69 | 824,732 | +2.75(+4.11%) |
May 30, 2024 | 66.03 | 67.56 | 66.03 | 66.94 | 855,718 | +1.24(+1.89%) |
May 29, 2024 | 64.00 | 65.99 | 63.97 | 65.70 | 1,082,937 | +1.02(+1.58%) |
May 28, 2024 | 65.71 | 66.69 | 64.56 | 64.68 | 727,970 | -0.83(-1.27%) |
May 24, 2024 | 65.69 | 65.91 | 65.15 | 65.51 | 440,765 | +0.56(+0.86%) |
May 23, 2024 | 65.99 | 66.24 | 64.00 | 64.95 | 1,288,192 | -0.83(-1.26%) |
May 22, 2024 | 66.84 | 67.85 | 65.30 | 65.78 | 938,971 | -1.64(-2.44%) |
May 21, 2024 | 68.04 | 68.45 | 67.00 | 67.42 | 671,310 | -0.95(-1.39%) |
May 20, 2024 | 67.78 | 68.87 | 67.52 | 68.37 | 509,184 | +0.86(+1.28%) |
May 17, 2024 | 68.52 | 68.75 | 67.36 | 67.51 | 540,424 | -1.04(-1.52%) |
May 16, 2024 | 68.45 | 68.84 | 67.82 | 68.55 | 608,030 | -0.20(-0.29%) |
May 15, 2024 | 71.18 | 71.30 | 68.61 | 68.75 | 629,587 | -1.37(-1.95%) |
May 14, 2024 | 69.86 | 70.59 | 69.13 | 70.12 | 721,189 | +1.05(+1.52%) |
May 13, 2024 | 68.70 | 69.59 | 68.07 | 69.07 | 814,001 | +1.07(+1.57%) |
May 10, 2024 | 67.15 | 68.04 | 66.35 | 68.00 | 625,600 | +0.45(+0.66%) |
May 09, 2024 | 66.18 | 68.11 | 65.96 | 67.55 | 1,150,550 | +1.67(+2.54%) |
May 08, 2024 | 67.09 | 67.60 | 65.75 | 65.88 | 1,043,865 | -2.64(-3.86%) |
May 07, 2024 | 70.84 | 71.33 | 68.18 | 68.52 | 712,249 | -2.20(-3.11%) |
May 06, 2024 | 71.00 | 71.89 | 69.88 | 70.72 | 610,692 | +0.88(+1.26%) |
May 03, 2024 | 69.86 | 70.24 | 68.78 | 69.84 | 946,828 | +1.85(+2.72%) |
May 02, 2024 | 66.88 | 68.71 | 65.95 | 67.99 | 870,167 | +0.43(+0.63%) |