Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 66.35 | 67.41 | 65.58 | 66.54 | 1,309,219 | -0.25(-0.37%) |
Jun 18, 2024 | 64.66 | 66.84 | 64.66 | 66.79 | 1,263,532 | +1.94(+2.99%) |
Jun 17, 2024 | 65.01 | 65.98 | 64.62 | 64.85 | 876,297 | +0.32(+0.50%) |
Jun 14, 2024 | 64.70 | 65.48 | 63.31 | 64.53 | 771,895 | -0.56(-0.86%) |
Jun 13, 2024 | 66.00 | 66.49 | 64.63 | 65.09 | 1,139,453 | -1.12(-1.69%) |
Jun 12, 2024 | 65.71 | 66.38 | 64.36 | 66.21 | 1,130,410 | +1.68(+2.60%) |
Jun 11, 2024 | 64.71 | 65.02 | 63.48 | 64.53 | 771,393 | -0.41(-0.63%) |
Jun 10, 2024 | 63.82 | 65.14 | 63.44 | 64.94 | 1,276,360 | +0.24(+0.37%) |
Jun 07, 2024 | 64.24 | 66.23 | 64.09 | 64.70 | 1,948,488 | -0.25(-0.38%) |
Jun 06, 2024 | 63.44 | 65.28 | 63.20 | 64.95 | 1,688,224 | +1.38(+2.17%) |
Jun 05, 2024 | 63.80 | 64.64 | 63.24 | 63.57 | 1,247,918 | -0.11(-0.17%) |
Jun 04, 2024 | 64.69 | 64.93 | 63.09 | 63.68 | 1,604,666 | -0.83(-1.29%) |
Jun 03, 2024 | 65.78 | 66.88 | 64.46 | 64.51 | 2,016,092 | -0.95(-1.45%) |
May 31, 2024 | 65.96 | 66.42 | 64.77 | 65.46 | 2,022,429 | -0.03(-0.05%) |
May 30, 2024 | 65.45 | 67.95 | 64.70 | 65.49 | 5,990,296 | -7.00(-9.66%) |
May 29, 2024 | 73.95 | 74.26 | 71.78 | 72.49 | 768,348 | -3.31(-4.36%) |
May 28, 2024 | 77.55 | 77.55 | 75.42 | 75.80 | 556,770 | -1.39(-1.80%) |
May 24, 2024 | 77.23 | 77.73 | 76.58 | 77.19 | 773,776 | +0.55(+0.72%) |
May 23, 2024 | 78.27 | 78.53 | 76.14 | 76.64 | 854,631 | -1.59(-2.03%) |
May 22, 2024 | 76.43 | 78.88 | 76.43 | 78.23 | 1,176,598 | +1.89(+2.47%) |
May 21, 2024 | 76.19 | 76.52 | 75.03 | 76.34 | 933,949 | -0.07(-0.09%) |
May 20, 2024 | 74.78 | 77.06 | 74.51 | 76.41 | 1,085,891 | +1.40(+1.86%) |
May 17, 2024 | 75.59 | 79.72 | 70.61 | 75.01 | 2,027,304 | -0.75(-0.99%) |
May 16, 2024 | 77.14 | 77.76 | 75.27 | 75.76 | 1,499,847 | -1.69(-2.18%) |
May 15, 2024 | 76.71 | 78.05 | 76.30 | 77.45 | 828,291 | +1.84(+2.43%) |
May 14, 2024 | 74.75 | 75.70 | 74.24 | 75.61 | 1,078,423 | +1.43(+1.93%) |
May 13, 2024 | 75.56 | 76.23 | 73.79 | 74.18 | 833,071 | -1.47(-1.94%) |
May 10, 2024 | 76.18 | 76.83 | 75.00 | 75.65 | 1,008,060 | -0.50(-0.66%) |
May 09, 2024 | 73.64 | 76.23 | 73.64 | 76.15 | 1,205,819 | +2.51(+3.41%) |
May 08, 2024 | 73.87 | 74.86 | 73.23 | 73.64 | 1,504,142 | -0.63(-0.85%) |
May 07, 2024 | 72.45 | 74.49 | 71.20 | 74.27 | 1,852,347 | +1.81(+2.50%) |
May 06, 2024 | 70.44 | 72.68 | 69.83 | 72.46 | 1,793,250 | +2.47(+3.53%) |
May 03, 2024 | 70.66 | 71.92 | 69.65 | 69.99 | 1,961,343 | -0.05(-0.06%) |
May 02, 2024 | 74.80 | 74.80 | 68.84 | 70.04 | 3,342,754 | -8.93(-11.31%) |
May 01, 2024 | 77.96 | 79.95 | 77.96 | 78.97 | 1,436,775 | +1.02(+1.31%) |
Apr 30, 2024 | 80.76 | 81.00 | 77.90 | 77.95 | 1,228,856 | -3.25(-4.00%) |
Apr 29, 2024 | 81.15 | 81.97 | 80.85 | 81.20 | 983,487 | +0.29(+0.36%) |
Apr 26, 2024 | 80.54 | 81.90 | 80.03 | 80.91 | 488,910 | +0.38(+0.47%) |
Apr 25, 2024 | 80.91 | 81.43 | 79.93 | 80.53 | 1,092,817 | -1.61(-1.96%) |
Apr 24, 2024 | 82.10 | 83.12 | 81.66 | 82.14 | 988,268 | -0.26(-0.32%) |
Apr 23, 2024 | 79.88 | 83.25 | 79.62 | 82.40 | 1,084,381 | +4.41(+5.65%) |
Apr 22, 2024 | 80.58 | 80.58 | 77.02 | 77.99 | 811,844 | +0.29(+0.37%) |
Apr 19, 2024 | 79.04 | 79.39 | 77.22 | 77.70 | 1,314,666 | -0.80(-1.02%) |
Apr 18, 2024 | 79.38 | 80.84 | 77.06 | 78.50 | 2,239,507 | -4.38(-5.28%) |
Apr 17, 2024 | 84.84 | 84.84 | 82.61 | 82.88 | 696,251 | -0.95(-1.13%) |
Apr 16, 2024 | 85.75 | 85.75 | 83.70 | 83.83 | 820,135 | -1.86(-2.17%) |
Apr 15, 2024 | 88.19 | 88.44 | 85.03 | 85.68 | 573,398 | -1.83(-2.09%) |
Apr 12, 2024 | 89.40 | 89.96 | 87.14 | 87.51 | 545,920 | -2.70(-2.99%) |
Apr 11, 2024 | 89.46 | 90.49 | 88.81 | 90.21 | 473,620 | +1.75(+1.98%) |
Apr 10, 2024 | 88.14 | 89.34 | 87.73 | 88.46 | 470,071 | -1.49(-1.66%) |
Apr 09, 2024 | 90.43 | 90.65 | 89.21 | 89.95 | 511,338 | -0.21(-0.23%) |
Apr 08, 2024 | 90.47 | 91.27 | 89.50 | 90.16 | 667,474 | -0.19(-0.21%) |
Apr 05, 2024 | 89.70 | 91.40 | 89.27 | 90.35 | 534,153 | +0.65(+0.72%) |
Apr 04, 2024 | 91.52 | 91.79 | 89.61 | 89.70 | 343,952 | -1.23(-1.35%) |
Apr 03, 2024 | 90.43 | 91.41 | 90.43 | 90.93 | 535,395 | +0.09(+0.10%) |
Apr 02, 2024 | 92.86 | 92.86 | 90.34 | 90.84 | 480,892 | -2.02(-2.17%) |