Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 70.55 | 71.04 | 69.83 | 69.93 | 300,455 | -0.47(-0.67%) |
Jun 27, 2024 | 70.13 | 70.49 | 69.97 | 70.40 | 174,228 | +0.26(+0.37%) |
Jun 26, 2024 | 69.74 | 70.19 | 69.69 | 70.14 | 189,017 | +0.31(+0.44%) |
Jun 25, 2024 | 69.31 | 69.83 | 69.12 | 69.83 | 209,499 | +0.87(+1.26%) |
Jun 24, 2024 | 69.57 | 69.81 | 68.90 | 68.96 | 203,237 | -0.69(-0.99%) |
Jun 21, 2024 | 69.70 | 70.06 | 69.39 | 69.65 | 130,108 | -0.10(-0.15%) |
Jun 20, 2024 | 70.50 | 70.70 | 69.55 | 69.75 | 230,590 | -0.56(-0.80%) |
Jun 18, 2024 | 70.26 | 70.45 | 70.09 | 70.31 | 252,985 | +0.05(+0.07%) |
Jun 17, 2024 | 69.72 | 70.60 | 69.44 | 70.26 | 189,364 | +0.62(+0.89%) |
Jun 14, 2024 | 69.37 | 69.65 | 69.24 | 69.65 | 141,532 | +0.16(+0.23%) |
Jun 13, 2024 | 69.78 | 69.82 | 69.15 | 69.49 | 273,785 | +0.13(+0.19%) |
Jun 12, 2024 | 69.00 | 69.75 | 68.84 | 69.36 | 279,098 | +1.05(+1.53%) |
Jun 11, 2024 | 67.59 | 68.31 | 67.37 | 68.31 | 121,051 | +0.56(+0.83%) |
Jun 10, 2024 | 67.35 | 67.75 | 67.15 | 67.75 | 261,959 | +0.37(+0.55%) |
Jun 07, 2024 | 67.51 | 67.78 | 67.26 | 67.38 | 224,560 | -0.18(-0.27%) |
Jun 06, 2024 | 67.78 | 67.83 | 67.39 | 67.56 | 298,051 | +0.10(+0.15%) |
Jun 05, 2024 | 66.82 | 67.65 | 66.69 | 67.46 | 246,314 | +1.08(+1.62%) |
Jun 04, 2024 | 66.24 | 66.48 | 65.90 | 66.38 | 344,070 | +0.13(+0.20%) |
Jun 03, 2024 | 66.35 | 66.48 | 65.51 | 66.25 | 216,474 | +0.45(+0.68%) |
May 31, 2024 | 65.96 | 66.09 | 64.71 | 65.80 | 226,869 | +0.02(+0.03%) |
May 30, 2024 | 66.48 | 66.49 | 65.67 | 65.78 | 267,666 | -0.81(-1.21%) |
May 29, 2024 | 66.40 | 66.87 | 66.40 | 66.59 | 137,633 | -0.35(-0.52%) |
May 28, 2024 | 66.82 | 67.02 | 66.55 | 66.94 | 284,975 | +0.37(+0.55%) |
May 24, 2024 | 66.07 | 66.68 | 66.04 | 66.57 | 277,825 | +0.60(+0.91%) |
May 23, 2024 | 66.79 | 66.85 | 65.65 | 65.97 | 210,565 | -0.24(-0.36%) |
May 22, 2024 | 66.28 | 66.35 | 65.78 | 66.21 | 204,772 | -0.08(-0.12%) |
May 21, 2024 | 65.89 | 66.29 | 65.71 | 66.29 | 283,231 | +0.13(+0.20%) |
May 20, 2024 | 65.67 | 66.20 | 65.67 | 66.16 | 212,303 | +0.50(+0.76%) |
May 17, 2024 | 65.74 | 65.80 | 65.37 | 65.66 | 127,843 | -0.07(-0.11%) |
May 16, 2024 | 65.89 | 66.10 | 65.68 | 65.73 | 430,803 | -0.17(-0.26%) |
May 15, 2024 | 65.20 | 65.92 | 65.07 | 65.90 | 379,195 | +1.00(+1.54%) |
May 14, 2024 | 64.41 | 64.99 | 64.40 | 64.90 | 259,329 | +0.41(+0.63%) |
May 13, 2024 | 64.49 | 64.55 | 64.26 | 64.49 | 132,753 | +0.25(+0.39%) |
May 10, 2024 | 64.54 | 64.65 | 64.08 | 64.24 | 279,407 | -0.01(-0.02%) |
May 09, 2024 | 64.12 | 64.34 | 63.90 | 64.25 | 196,498 | +0.15(+0.23%) |
May 08, 2024 | 63.86 | 64.26 | 63.70 | 64.10 | 145,805 | -0.11(-0.17%) |
May 07, 2024 | 64.34 | 64.49 | 64.10 | 64.21 | 180,982 | -0.13(-0.20%) |
May 06, 2024 | 63.82 | 64.34 | 63.71 | 64.34 | 238,597 | +0.78(+1.23%) |
May 03, 2024 | 63.37 | 63.70 | 63.15 | 63.56 | 354,055 | +1.24(+1.99%) |
May 02, 2024 | 62.02 | 62.37 | 61.41 | 62.33 | 195,962 | +1.02(+1.66%) |
May 01, 2024 | 61.57 | 62.63 | 61.16 | 61.31 | 211,003 | -0.37(-0.60%) |
Apr 30, 2024 | 62.57 | 62.80 | 61.52 | 61.68 | 289,891 | -1.12(-1.78%) |
Apr 29, 2024 | 62.97 | 63.00 | 62.49 | 62.80 | 246,744 | +0.10(+0.16%) |
Apr 26, 2024 | 62.30 | 62.84 | 62.10 | 62.70 | 283,397 | +1.30(+2.11%) |
Apr 25, 2024 | 60.46 | 61.51 | 60.37 | 61.40 | 227,330 | -0.46(-0.74%) |
Apr 24, 2024 | 62.09 | 62.31 | 61.50 | 61.86 | 122,149 | +0.16(+0.26%) |
Apr 23, 2024 | 61.03 | 61.87 | 60.93 | 61.70 | 230,639 | +0.96(+1.58%) |
Apr 22, 2024 | 60.54 | 61.13 | 60.02 | 60.74 | 519,322 | +0.65(+1.08%) |
Apr 19, 2024 | 61.08 | 61.32 | 59.89 | 60.09 | 579,185 | -1.33(-2.16%) |
Apr 18, 2024 | 61.84 | 62.07 | 61.28 | 61.42 | 156,633 | -0.26(-0.42%) |
Apr 17, 2024 | 62.70 | 62.73 | 61.56 | 61.68 | 226,409 | -0.63(-1.01%) |
Apr 16, 2024 | 62.36 | 62.77 | 62.20 | 62.31 | 478,174 | -0.18(-0.29%) |
Apr 15, 2024 | 63.99 | 64.07 | 62.37 | 62.49 | 477,478 | -1.12(-1.76%) |
Apr 12, 2024 | 64.06 | 64.25 | 63.41 | 63.60 | 221,069 | -1.00(-1.55%) |
Apr 11, 2024 | 63.84 | 64.75 | 63.48 | 64.60 | 182,158 | +1.01(+1.59%) |
Apr 10, 2024 | 63.20 | 63.72 | 63.15 | 63.59 | 217,849 | -0.48(-0.75%) |
Apr 09, 2024 | 64.22 | 64.27 | 63.49 | 64.07 | 183,316 | +0.13(+0.20%) |
Apr 08, 2024 | 63.98 | 64.17 | 63.75 | 63.94 | 132,508 | +0.14(+0.22%) |
Apr 05, 2024 | 63.30 | 64.18 | 63.29 | 63.80 | 315,269 | +0.64(+1.01%) |
Apr 04, 2024 | 64.53 | 64.75 | 63.12 | 63.16 | 249,521 | -0.88(-1.37%) |
Apr 03, 2024 | 63.58 | 64.27 | 63.58 | 64.04 | 177,524 | +0.22(+0.34%) |
Apr 02, 2024 | 63.79 | 63.88 | 63.45 | 63.82 | 237,309 | -0.59(-0.91%) |