Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 68.33 | 69.14 | 68.06 | 68.20 | 289,722 | +0.16(+0.24%) |
Jul 05, 2024 | 67.88 | 68.56 | 67.69 | 68.04 | 337,231 | +0.04(+0.06%) |
Jul 03, 2024 | 67.82 | 68.41 | 67.25 | 68.00 | 321,280 | +0.57(+0.85%) |
Jul 02, 2024 | 67.40 | 68.06 | 67.23 | 67.43 | 376,452 | +0.16(+0.24%) |
Jul 01, 2024 | 68.38 | 68.64 | 65.30 | 67.27 | 582,988 | -0.94(-1.38%) |
Jun 28, 2024 | 66.61 | 68.79 | 66.55 | 68.21 | 1,258,460 | +2.23(+3.38%) |
Jun 27, 2024 | 66.17 | 66.85 | 65.55 | 65.98 | 539,783 | +0.03(+0.05%) |
Jun 26, 2024 | 65.41 | 65.98 | 64.75 | 65.95 | 394,614 | +0.11(+0.17%) |
Jun 25, 2024 | 65.39 | 66.11 | 65.16 | 65.84 | 550,047 | +0.49(+0.75%) |
Jun 24, 2024 | 64.01 | 67.26 | 63.81 | 65.35 | 659,081 | -0.31(-0.47%) |
Jun 21, 2024 | 63.63 | 65.66 | 63.59 | 65.66 | 3,614,782 | +2.03(+3.19%) |
Jun 20, 2024 | 63.72 | 64.46 | 63.24 | 63.63 | 507,214 | -0.51(-0.80%) |
Jun 18, 2024 | 63.47 | 64.33 | 62.86 | 64.14 | 291,759 | +0.87(+1.38%) |
Jun 17, 2024 | 62.99 | 63.99 | 62.70 | 63.27 | 300,011 | +0.24(+0.38%) |
Jun 14, 2024 | 63.62 | 64.00 | 62.27 | 63.03 | 359,059 | -1.08(-1.68%) |
Jun 13, 2024 | 64.62 | 64.71 | 63.95 | 64.11 | 256,219 | -0.65(-1.00%) |
Jun 12, 2024 | 65.52 | 65.93 | 64.70 | 64.76 | 357,001 | +0.24(+0.37%) |
Jun 11, 2024 | 63.98 | 65.34 | 63.58 | 64.52 | 348,612 | +0.10(+0.16%) |
Jun 10, 2024 | 65.12 | 66.95 | 64.06 | 64.42 | 550,636 | -1.01(-1.54%) |
Jun 07, 2024 | 65.36 | 66.24 | 65.24 | 65.43 | 341,692 | -0.31(-0.47%) |
Jun 06, 2024 | 65.60 | 66.17 | 65.13 | 65.74 | 315,524 | +0.10(+0.15%) |
Jun 05, 2024 | 65.25 | 65.68 | 64.76 | 65.64 | 161,918 | +0.44(+0.67%) |
Jun 04, 2024 | 65.09 | 66.11 | 64.64 | 65.20 | 358,092 | -0.41(-0.62%) |
Jun 03, 2024 | 65.10 | 66.04 | 64.19 | 65.61 | 441,904 | +1.22(+1.89%) |
May 31, 2024 | 65.58 | 65.62 | 63.52 | 64.39 | 425,985 | -1.15(-1.75%) |
May 30, 2024 | 64.78 | 66.08 | 63.87 | 65.54 | 304,068 | +1.11(+1.72%) |
May 29, 2024 | 65.49 | 65.69 | 64.21 | 64.43 | 245,557 | -1.71(-2.59%) |
May 28, 2024 | 66.09 | 66.58 | 64.82 | 66.14 | 336,820 | +0.60(+0.92%) |
May 24, 2024 | 64.80 | 66.08 | 64.59 | 65.54 | 214,173 | +0.49(+0.75%) |
May 23, 2024 | 65.52 | 65.81 | 64.47 | 65.05 | 207,157 | -0.32(-0.49%) |
May 22, 2024 | 65.99 | 66.57 | 65.18 | 65.37 | 300,237 | -0.75(-1.13%) |
May 21, 2024 | 65.13 | 66.31 | 64.58 | 66.12 | 279,994 | +0.65(+0.99%) |
May 20, 2024 | 65.24 | 66.14 | 65.20 | 65.47 | 238,982 | +0.20(+0.31%) |
May 17, 2024 | 66.17 | 66.17 | 64.26 | 65.27 | 258,254 | -0.68(-1.03%) |
May 16, 2024 | 65.85 | 67.69 | 65.75 | 65.95 | 610,889 | -0.05(-0.08%) |
May 15, 2024 | 65.73 | 66.30 | 64.47 | 66.00 | 443,538 | +0.28(+0.43%) |
May 14, 2024 | 65.54 | 66.83 | 65.13 | 65.72 | 520,114 | +0.62(+0.95%) |
May 13, 2024 | 65.25 | 65.34 | 64.18 | 65.10 | 490,242 | +0.30(+0.46%) |
May 10, 2024 | 63.94 | 64.88 | 63.77 | 64.80 | 316,069 | +0.80(+1.25%) |
May 09, 2024 | 64.12 | 64.53 | 62.77 | 64.00 | 480,216 | -0.50(-0.78%) |
May 08, 2024 | 63.00 | 65.00 | 61.65 | 64.50 | 520,154 | +1.46(+2.32%) |
May 07, 2024 | 63.13 | 63.94 | 62.37 | 63.04 | 520,729 | +0.00(+0.00%) |
May 06, 2024 | 60.42 | 63.33 | 59.35 | 63.04 | 977,405 | +2.96(+4.93%) |
May 03, 2024 | 56.50 | 61.88 | 56.09 | 60.08 | 1,144,803 | +7.68(+14.66%) |
May 02, 2024 | 50.56 | 54.51 | 50.56 | 52.40 | 667,533 | +1.88(+3.72%) |