Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 67.34 | 67.84 | 67.19 | 67.56 | 79,117 | +0.57(+0.85%) |
Jun 17, 2024 | 66.62 | 67.12 | 66.34 | 66.99 | 43,633 | +0.84(+1.27%) |
Jun 14, 2024 | 66.10 | 66.25 | 65.98 | 66.15 | 27,898 | -0.18(-0.27%) |
Jun 13, 2024 | 66.57 | 66.76 | 66.18 | 66.33 | 25,416 | -0.07(-0.11%) |
Jun 12, 2024 | 66.29 | 67.02 | 66.29 | 66.40 | 32,855 | +1.18(+1.81%) |
Jun 11, 2024 | 65.20 | 65.22 | 64.68 | 65.22 | 29,142 | -0.34(-0.52%) |
Jun 10, 2024 | 65.17 | 65.69 | 64.89 | 65.56 | 56,417 | +0.57(+0.87%) |
Jun 07, 2024 | 65.55 | 65.63 | 64.99 | 64.99 | 122,553 | -1.40(-2.11%) |
Jun 06, 2024 | 66.29 | 66.50 | 66.12 | 66.40 | 35,095 | +0.45(+0.68%) |
Jun 05, 2024 | 65.32 | 66.00 | 65.32 | 65.95 | 32,171 | +1.48(+2.30%) |
Jun 04, 2024 | 64.49 | 64.78 | 64.08 | 64.47 | 31,882 | -0.14(-0.22%) |
Jun 03, 2024 | 64.87 | 64.93 | 64.09 | 64.61 | 198,368 | +0.92(+1.45%) |
May 31, 2024 | 63.71 | 63.80 | 63.05 | 63.68 | 16,754 | -1.12(-1.73%) |
May 30, 2024 | 64.53 | 64.81 | 64.46 | 64.81 | 7,180 | -0.11(-0.17%) |
May 29, 2024 | 65.10 | 65.10 | 64.86 | 64.92 | 32,992 | -1.45(-2.19%) |
May 28, 2024 | 66.65 | 66.75 | 66.28 | 66.37 | 20,517 | +0.17(+0.26%) |
May 24, 2024 | 65.87 | 66.39 | 65.87 | 66.20 | 7,055 | +0.10(+0.15%) |
May 23, 2024 | 67.04 | 67.06 | 65.88 | 66.10 | 16,381 | -0.55(-0.82%) |
May 22, 2024 | 66.76 | 66.97 | 66.46 | 66.65 | 37,427 | +0.03(+0.04%) |
May 21, 2024 | 66.69 | 66.75 | 66.51 | 66.62 | 11,882 | -0.77(-1.14%) |
May 20, 2024 | 67.10 | 67.57 | 67.09 | 67.38 | 36,983 | -0.48(-0.70%) |
May 17, 2024 | 67.57 | 68.07 | 67.46 | 67.86 | 33,327 | +0.18(+0.26%) |
May 16, 2024 | 67.34 | 67.88 | 67.22 | 67.68 | 52,755 | +0.16(+0.24%) |
May 15, 2024 | 67.10 | 67.52 | 66.90 | 67.52 | 326,169 | +1.05(+1.59%) |
May 14, 2024 | 65.87 | 66.48 | 65.87 | 66.47 | 23,406 | +0.60(+0.91%) |
May 13, 2024 | 65.74 | 66.00 | 65.70 | 65.87 | 39,225 | +0.59(+0.90%) |
May 10, 2024 | 65.35 | 65.54 | 65.21 | 65.28 | 61,587 | +0.73(+1.12%) |
May 09, 2024 | 64.47 | 64.60 | 64.21 | 64.56 | 7,095 | +0.54(+0.84%) |
May 08, 2024 | 63.73 | 64.20 | 63.61 | 64.02 | 16,174 | -0.06(-0.09%) |
May 07, 2024 | 64.29 | 64.32 | 64.08 | 64.08 | 26,903 | -0.50(-0.77%) |
May 06, 2024 | 64.52 | 64.75 | 64.43 | 64.58 | 24,367 | +0.15(+0.23%) |
May 03, 2024 | 63.88 | 64.44 | 63.74 | 64.43 | 129,179 | +1.12(+1.77%) |
May 02, 2024 | 62.30 | 63.55 | 62.12 | 63.30 | 110,456 | +2.23(+3.65%) |
May 01, 2024 | 60.94 | 61.42 | 60.91 | 61.08 | 16,817 | +0.04(+0.07%) |
Apr 30, 2024 | 61.40 | 61.63 | 61.04 | 61.04 | 28,370 | -0.90(-1.46%) |
Apr 29, 2024 | 61.58 | 62.04 | 61.49 | 61.94 | 21,612 | +0.55(+0.89%) |
Apr 26, 2024 | 61.25 | 61.51 | 61.24 | 61.40 | 27,831 | +0.92(+1.53%) |
Apr 25, 2024 | 59.61 | 60.68 | 59.54 | 60.47 | 21,452 | +0.16(+0.26%) |
Apr 24, 2024 | 60.57 | 60.59 | 60.07 | 60.31 | 22,283 | +0.69(+1.15%) |
Apr 23, 2024 | 58.98 | 59.63 | 58.93 | 59.63 | 12,951 | +0.89(+1.52%) |
Apr 22, 2024 | 57.99 | 58.77 | 57.99 | 58.73 | 10,081 | +0.95(+1.65%) |
Apr 19, 2024 | 58.01 | 58.25 | 57.69 | 57.78 | 37,830 | -0.80(-1.36%) |
Apr 18, 2024 | 58.78 | 58.99 | 58.55 | 58.57 | 33,723 | +0.30(+0.51%) |
Apr 17, 2024 | 58.83 | 58.85 | 58.26 | 58.27 | 48,013 | -0.09(-0.15%) |
Apr 16, 2024 | 58.38 | 58.71 | 58.23 | 58.36 | 37,494 | -0.86(-1.44%) |
Apr 15, 2024 | 60.14 | 60.23 | 59.20 | 59.22 | 33,175 | -0.58(-0.96%) |
Apr 12, 2024 | 60.51 | 60.51 | 59.78 | 59.79 | 27,708 | -2.01(-3.25%) |
Apr 11, 2024 | 61.79 | 61.82 | 61.27 | 61.80 | 10,955 | +0.91(+1.50%) |
Apr 10, 2024 | 61.26 | 61.26 | 60.65 | 60.89 | 61,292 | -1.07(-1.73%) |
Apr 09, 2024 | 61.77 | 62.05 | 61.52 | 61.96 | 17,875 | +0.77(+1.25%) |
Apr 08, 2024 | 61.22 | 61.47 | 61.20 | 61.20 | 43,933 | +0.19(+0.31%) |
Apr 05, 2024 | 60.70 | 61.15 | 60.62 | 61.01 | 9,011 | +0.10(+0.16%) |
Apr 04, 2024 | 61.96 | 62.14 | 60.91 | 60.91 | 25,362 | -0.36(-0.58%) |
Apr 03, 2024 | 60.74 | 61.48 | 60.74 | 61.27 | 30,080 | -0.14(-0.23%) |
Apr 02, 2024 | 61.31 | 61.62 | 61.31 | 61.41 | 79,619 | +0.38(+0.62%) |