Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 69.08 | 69.48 | 68.93 | 69.24 | 109,359 | +0.44(+0.64%) |
Jun 21, 2024 | 68.80 | 68.86 | 68.51 | 68.80 | 132,817 | +0.36(+0.53%) |
Jun 20, 2024 | 68.09 | 68.54 | 67.96 | 68.44 | 164,412 | +0.22(+0.32%) |
Jun 18, 2024 | 68.26 | 68.51 | 68.14 | 68.22 | 105,802 | -0.04(-0.06%) |
Jun 17, 2024 | 68.12 | 68.29 | 67.99 | 68.26 | 83,945 | -0.09(-0.13%) |
Jun 14, 2024 | 68.16 | 68.35 | 67.95 | 68.35 | 74,177 | -0.12(-0.17%) |
Jun 13, 2024 | 68.33 | 68.50 | 67.91 | 68.47 | 93,839 | -0.10(-0.15%) |
Jun 12, 2024 | 68.96 | 68.96 | 68.39 | 68.57 | 88,022 | -0.06(-0.09%) |
Jun 11, 2024 | 68.69 | 68.72 | 68.26 | 68.63 | 130,830 | -0.23(-0.33%) |
Jun 10, 2024 | 68.44 | 68.86 | 68.21 | 68.86 | 103,180 | +0.26(+0.38%) |
Jun 07, 2024 | 68.40 | 68.92 | 68.37 | 68.60 | 107,230 | +0.01(+0.01%) |
Jun 06, 2024 | 68.36 | 68.69 | 68.11 | 68.59 | 63,088 | +0.15(+0.22%) |
Jun 05, 2024 | 68.09 | 68.46 | 67.72 | 68.44 | 77,427 | +0.42(+0.62%) |
Jun 04, 2024 | 67.81 | 68.15 | 67.57 | 68.02 | 76,454 | +0.16(+0.24%) |
Jun 03, 2024 | 67.34 | 68.07 | 67.32 | 67.86 | 105,175 | +0.54(+0.80%) |
May 31, 2024 | 66.62 | 67.34 | 66.60 | 67.32 | 103,134 | +0.82(+1.23%) |
May 30, 2024 | 66.29 | 66.70 | 66.05 | 66.50 | 83,871 | +0.06(+0.09%) |
May 29, 2024 | 66.34 | 66.44 | 66.16 | 66.44 | 125,969 | -0.48(-0.71%) |
May 28, 2024 | 67.67 | 67.67 | 66.66 | 66.92 | 816,586 | -0.72(-1.06%) |
May 24, 2024 | 67.93 | 68.03 | 67.62 | 67.64 | 78,195 | -0.26(-0.38%) |
May 23, 2024 | 68.58 | 68.58 | 67.77 | 67.90 | 79,600 | -0.75(-1.09%) |
May 22, 2024 | 68.41 | 68.91 | 68.39 | 68.65 | 59,689 | +0.12(+0.17%) |
May 21, 2024 | 68.51 | 68.85 | 68.41 | 68.53 | 93,359 | -0.01(-0.01%) |
May 20, 2024 | 68.50 | 68.66 | 68.33 | 68.54 | 58,062 | -0.10(-0.15%) |
May 17, 2024 | 68.66 | 68.66 | 68.26 | 68.64 | 89,016 | +0.06(+0.09%) |
May 16, 2024 | 68.57 | 68.70 | 68.36 | 68.58 | 73,495 | -0.07(-0.10%) |
May 15, 2024 | 67.94 | 68.72 | 67.94 | 68.65 | 78,969 | +1.00(+1.47%) |
May 14, 2024 | 67.44 | 67.69 | 67.24 | 67.65 | 57,912 | +0.30(+0.44%) |
May 13, 2024 | 67.51 | 67.61 | 67.23 | 67.35 | 74,519 | -0.03(-0.04%) |
May 10, 2024 | 67.41 | 67.65 | 67.30 | 67.38 | 74,649 | +0.03(+0.04%) |
May 09, 2024 | 66.76 | 67.35 | 66.76 | 67.35 | 77,150 | +0.65(+0.97%) |
May 08, 2024 | 67.00 | 67.17 | 66.66 | 66.70 | 61,413 | -0.38(-0.56%) |
May 07, 2024 | 66.74 | 67.12 | 66.72 | 67.08 | 56,594 | +0.48(+0.72%) |
May 06, 2024 | 66.47 | 66.60 | 66.24 | 66.60 | 63,477 | +0.32(+0.48%) |
May 03, 2024 | 66.48 | 66.48 | 66.04 | 66.29 | 73,220 | +0.24(+0.36%) |
May 02, 2024 | 66.38 | 66.38 | 65.73 | 66.05 | 66,464 | -0.06(-0.09%) |
May 01, 2024 | 65.57 | 66.68 | 65.57 | 66.11 | 128,492 | +0.28(+0.42%) |
Apr 30, 2024 | 66.07 | 66.21 | 65.79 | 65.83 | 130,155 | -0.06(-0.09%) |
Apr 29, 2024 | 65.68 | 66.07 | 65.61 | 65.89 | 67,624 | +0.25(+0.38%) |
Apr 26, 2024 | 65.33 | 65.78 | 65.33 | 65.64 | 81,102 | +0.10(+0.15%) |
Apr 25, 2024 | 65.83 | 65.92 | 65.18 | 65.54 | 171,068 | -0.55(-0.83%) |
Apr 24, 2024 | 66.12 | 66.20 | 65.80 | 66.09 | 58,635 | -0.19(-0.29%) |
Apr 23, 2024 | 65.90 | 66.43 | 65.77 | 66.28 | 75,278 | +0.91(+1.39%) |
Apr 22, 2024 | 65.27 | 65.87 | 65.12 | 65.37 | 75,686 | +0.23(+0.35%) |
Apr 19, 2024 | 65.14 | 65.26 | 64.82 | 65.14 | 83,886 | +0.24(+0.37%) |
Apr 18, 2024 | 64.97 | 65.33 | 64.85 | 64.90 | 84,099 | -0.05(-0.08%) |
Apr 17, 2024 | 65.44 | 65.52 | 64.95 | 64.95 | 91,678 | -0.17(-0.26%) |
Apr 16, 2024 | 65.61 | 65.61 | 65.12 | 65.12 | 97,662 | -0.09(-0.14%) |
Apr 15, 2024 | 66.01 | 66.18 | 65.06 | 65.21 | 152,423 | -0.23(-0.35%) |
Apr 12, 2024 | 66.13 | 66.14 | 65.23 | 65.44 | 205,787 | -1.06(-1.59%) |
Apr 11, 2024 | 66.89 | 66.91 | 66.25 | 66.49 | 98,873 | -0.25(-0.37%) |
Apr 10, 2024 | 66.72 | 66.97 | 66.45 | 66.74 | 117,407 | -0.85(-1.25%) |
Apr 09, 2024 | 67.42 | 67.59 | 67.07 | 67.59 | 87,291 | +0.31(+0.46%) |
Apr 08, 2024 | 67.36 | 67.36 | 67.13 | 67.28 | 80,250 | -0.12(-0.18%) |
Apr 05, 2024 | 66.78 | 67.63 | 66.66 | 67.40 | 96,081 | +0.54(+0.80%) |
Apr 04, 2024 | 68.12 | 68.19 | 66.76 | 66.86 | 274,388 | -0.90(-1.32%) |
Apr 03, 2024 | 67.77 | 68.16 | 67.59 | 67.76 | 149,888 | +0.03(+0.04%) |
Apr 02, 2024 | 67.96 | 67.96 | 67.47 | 67.73 | 124,326 | -1.16(-1.68%) |