Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 74.90 | 75.53 | 73.72 | 74.40 | 38,857,052 | -0.69(-0.92%) |
Jun 20, 2024 | 77.46 | 77.66 | 74.22 | 75.09 | 52,632,488 | -1.81(-2.35%) |
Jun 18, 2024 | 76.83 | 77.23 | 76.06 | 76.90 | 33,217,488 | +0.04(+0.05%) |
Jun 17, 2024 | 74.28 | 77.72 | 73.67 | 76.86 | 46,579,972 | +2.69(+3.63%) |
Jun 14, 2024 | 72.95 | 74.21 | 72.73 | 74.17 | 35,778,292 | +1.06(+1.45%) |
Jun 13, 2024 | 73.57 | 73.89 | 72.07 | 73.11 | 43,580,540 | +1.15(+1.60%) |
Jun 12, 2024 | 71.01 | 73.02 | 70.72 | 71.96 | 62,103,668 | +2.73(+3.94%) |
Jun 11, 2024 | 67.32 | 69.32 | 66.66 | 69.23 | 35,607,640 | +1.40(+2.06%) |
Jun 10, 2024 | 66.59 | 68.06 | 66.48 | 67.83 | 36,114,040 | +0.71(+1.06%) |
Jun 07, 2024 | 67.12 | 68.33 | 66.62 | 67.12 | 44,971,848 | -0.25(-0.37%) |
Jun 06, 2024 | 67.74 | 67.88 | 66.85 | 67.37 | 36,460,876 | -0.08(-0.12%) |
Jun 05, 2024 | 65.12 | 67.48 | 64.65 | 67.45 | 52,314,980 | +3.84(+6.04%) |
Jun 04, 2024 | 63.00 | 64.13 | 62.27 | 63.61 | 44,112,040 | +0.47(+0.74%) |
Jun 03, 2024 | 63.73 | 64.15 | 60.96 | 63.14 | 55,651,436 | +0.61(+0.98%) |
May 31, 2024 | 62.60 | 62.89 | 58.96 | 62.53 | 71,873,360 | -0.07(-0.11%) |
May 30, 2024 | 64.25 | 64.30 | 61.99 | 62.60 | 42,602,576 | -2.08(-3.22%) |
May 29, 2024 | 64.24 | 65.44 | 64.20 | 64.68 | 39,494,000 | -1.38(-2.09%) |
May 28, 2024 | 65.86 | 66.10 | 64.80 | 66.06 | 41,521,908 | +0.71(+1.09%) |
May 24, 2024 | 64.25 | 65.89 | 63.94 | 65.35 | 41,279,616 | +1.78(+2.80%) |
May 23, 2024 | 66.50 | 66.51 | 62.80 | 63.57 | 65,320,096 | -0.96(-1.49%) |
May 22, 2024 | 64.69 | 65.00 | 63.42 | 64.53 | 39,870,664 | -0.04(-0.06%) |
May 21, 2024 | 63.44 | 64.67 | 63.35 | 64.57 | 31,084,428 | +0.33(+0.51%) |
May 20, 2024 | 63.02 | 64.53 | 62.95 | 64.24 | 37,202,728 | +1.30(+2.07%) |
May 17, 2024 | 63.09 | 63.35 | 62.02 | 62.94 | 35,050,056 | -0.14(-0.22%) |
May 16, 2024 | 63.36 | 64.20 | 62.99 | 63.08 | 43,800,332 | -0.39(-0.61%) |
May 15, 2024 | 61.69 | 63.62 | 61.06 | 63.47 | 65,001,228 | +2.80(+4.62%) |
May 14, 2024 | 59.36 | 60.90 | 59.28 | 60.67 | 46,383,084 | +1.11(+1.86%) |
May 13, 2024 | 59.92 | 59.97 | 58.98 | 59.56 | 33,679,176 | +0.39(+0.66%) |
May 10, 2024 | 59.36 | 60.07 | 58.54 | 59.17 | 46,335,516 | +0.40(+0.68%) |
May 09, 2024 | 58.50 | 59.00 | 57.75 | 58.77 | 40,483,564 | +0.32(+0.55%) |
May 08, 2024 | 57.50 | 59.02 | 57.45 | 58.45 | 38,945,120 | -0.11(-0.19%) |
May 07, 2024 | 58.72 | 59.23 | 58.28 | 58.56 | 46,564,524 | +0.00(+0.00%) |
May 06, 2024 | 57.42 | 58.60 | 57.12 | 58.56 | 41,136,020 | +1.86(+3.28%) |
May 03, 2024 | 56.33 | 57.11 | 55.73 | 56.70 | 75,439,552 | +3.19(+5.96%) |
May 02, 2024 | 52.92 | 53.84 | 51.20 | 53.51 | 62,271,868 | +1.91(+3.70%) |
May 01, 2024 | 52.15 | 54.80 | 51.27 | 51.60 | 103,999,856 | -1.13(-2.15%) |
Apr 30, 2024 | 55.30 | 55.85 | 52.73 | 52.73 | 62,400,892 | -3.20(-5.73%) |
Apr 29, 2024 | 56.08 | 56.33 | 54.88 | 55.94 | 51,120,140 | +0.66(+1.19%) |
Apr 26, 2024 | 54.03 | 55.87 | 53.77 | 55.28 | 67,997,376 | +2.43(+4.60%) |
Apr 25, 2024 | 50.90 | 53.19 | 50.48 | 52.85 | 86,103,632 | -0.86(-1.60%) |
Apr 24, 2024 | 54.32 | 54.91 | 52.83 | 53.71 | 71,999,824 | +0.52(+0.98%) |
Apr 23, 2024 | 51.62 | 53.62 | 51.49 | 53.19 | 75,556,040 | +2.27(+4.46%) |
Apr 22, 2024 | 50.38 | 51.77 | 49.17 | 50.92 | 71,097,056 | +1.44(+2.91%) |
Apr 19, 2024 | 52.28 | 52.47 | 48.85 | 49.48 | 125,403,824 | -3.27(-6.20%) |
Apr 18, 2024 | 53.89 | 54.56 | 52.51 | 52.75 | 86,157,976 | -0.96(-1.79%) |
Apr 17, 2024 | 56.54 | 56.55 | 53.35 | 53.71 | 85,332,480 | -2.07(-3.71%) |
Apr 16, 2024 | 55.69 | 56.81 | 55.24 | 55.78 | 81,628,800 | +0.01(+0.02%) |
Apr 15, 2024 | 60.20 | 60.23 | 55.44 | 55.77 | 101,508,864 | -2.95(-5.02%) |
Apr 12, 2024 | 59.88 | 60.35 | 58.12 | 58.72 | 86,294,912 | -2.98(-4.83%) |
Apr 11, 2024 | 59.61 | 62.06 | 58.68 | 61.70 | 73,339,440 | +2.77(+4.70%) |
Apr 10, 2024 | 58.36 | 59.27 | 58.06 | 58.93 | 100,834,456 | -1.59(-2.63%) |
Apr 09, 2024 | 60.81 | 60.94 | 58.58 | 60.52 | 60,066,468 | +0.62(+1.04%) |
Apr 08, 2024 | 60.21 | 60.66 | 59.31 | 59.90 | 44,788,128 | +0.04(+0.07%) |
Apr 05, 2024 | 58.40 | 60.93 | 58.05 | 59.86 | 77,448,640 | +2.04(+3.53%) |
Apr 04, 2024 | 62.35 | 62.61 | 57.74 | 57.82 | 83,470,536 | -2.86(-4.71%) |
Apr 03, 2024 | 59.40 | 61.46 | 59.38 | 60.68 | 55,227,288 | +0.40(+0.66%) |
Apr 02, 2024 | 59.87 | 60.42 | 59.00 | 60.28 | 54,718,324 | -1.66(-2.68%) |