Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 64.18 | 64.42 | 63.31 | 63.88 | 6,145,062 | -0.28(-0.44%) |
Jun 04, 2024 | 63.54 | 64.60 | 63.20 | 64.16 | 6,592,956 | +0.73(+1.15%) |
Jun 03, 2024 | 64.30 | 64.89 | 63.18 | 63.43 | 8,560,525 | -0.84(-1.31%) |
May 31, 2024 | 62.72 | 64.30 | 62.07 | 64.27 | 14,518,754 | +0.19(+0.30%) |
May 30, 2024 | 63.48 | 64.33 | 63.07 | 64.08 | 7,122,800 | +0.58(+0.91%) |
May 29, 2024 | 63.50 | 63.91 | 63.10 | 63.50 | 5,609,400 | -0.44(-0.69%) |
May 28, 2024 | 65.31 | 65.55 | 63.74 | 63.94 | 5,593,315 | -1.74(-2.65%) |
May 24, 2024 | 66.38 | 66.43 | 65.21 | 65.68 | 5,971,066 | -0.49(-0.74%) |
May 23, 2024 | 67.56 | 67.63 | 66.01 | 66.17 | 5,624,154 | -1.63(-2.40%) |
May 22, 2024 | 67.18 | 67.89 | 66.97 | 67.80 | 6,226,134 | +0.51(+0.76%) |
May 21, 2024 | 67.80 | 67.90 | 66.84 | 67.29 | 5,701,077 | -0.61(-0.90%) |
May 20, 2024 | 67.72 | 68.04 | 67.38 | 67.90 | 4,719,879 | +0.18(+0.27%) |
May 17, 2024 | 67.82 | 67.82 | 67.21 | 67.72 | 3,579,112 | -0.14(-0.21%) |
May 16, 2024 | 67.01 | 67.97 | 66.85 | 67.86 | 4,830,528 | +0.85(+1.27%) |
May 15, 2024 | 67.93 | 67.98 | 66.97 | 67.01 | 7,531,963 | -0.64(-0.95%) |
May 14, 2024 | 68.00 | 68.37 | 67.05 | 67.65 | 4,356,235 | +0.11(+0.16%) |
May 13, 2024 | 66.15 | 67.59 | 66.13 | 67.54 | 6,736,403 | +1.58(+2.40%) |
May 10, 2024 | 64.72 | 66.20 | 64.67 | 65.96 | 8,733,227 | +1.38(+2.14%) |
May 09, 2024 | 65.18 | 65.22 | 64.52 | 64.58 | 6,044,128 | -0.34(-0.52%) |
May 08, 2024 | 65.57 | 65.61 | 64.76 | 64.92 | 5,149,647 | -0.54(-0.82%) |
May 07, 2024 | 65.43 | 66.14 | 65.16 | 65.46 | 7,317,931 | -0.08(-0.12%) |
May 06, 2024 | 64.78 | 65.56 | 64.34 | 65.54 | 7,186,941 | +0.76(+1.17%) |
May 03, 2024 | 65.51 | 65.53 | 64.33 | 64.78 | 7,822,744 | -0.55(-0.84%) |
May 02, 2024 | 65.75 | 65.80 | 64.89 | 65.33 | 5,571,275 | -0.15(-0.23%) |
May 01, 2024 | 65.32 | 65.89 | 64.97 | 65.48 | 7,231,911 | +0.28(+0.43%) |
Apr 30, 2024 | 65.62 | 65.64 | 64.82 | 65.20 | 7,436,608 | -0.74(-1.12%) |
Apr 29, 2024 | 65.30 | 66.91 | 65.20 | 65.94 | 7,838,617 | +0.52(+0.79%) |
Apr 26, 2024 | 65.50 | 66.35 | 64.63 | 65.42 | 12,382,437 | +0.15(+0.23%) |
Apr 25, 2024 | 67.47 | 67.90 | 65.09 | 65.27 | 15,167,185 | -1.81(-2.70%) |
Apr 24, 2024 | 66.58 | 67.19 | 66.36 | 67.08 | 8,491,020 | +0.05(+0.07%) |
Apr 23, 2024 | 67.09 | 67.68 | 67.00 | 67.03 | 5,240,381 | +0.08(+0.12%) |
Apr 22, 2024 | 66.93 | 67.56 | 66.74 | 66.95 | 5,622,261 | +0.19(+0.28%) |
Apr 19, 2024 | 66.25 | 66.83 | 66.16 | 66.76 | 10,657,002 | +0.60(+0.91%) |
Apr 18, 2024 | 67.01 | 67.02 | 65.90 | 66.16 | 6,441,568 | -0.77(-1.15%) |
Apr 17, 2024 | 67.35 | 67.55 | 66.89 | 66.93 | 5,287,697 | -0.38(-0.56%) |
Apr 16, 2024 | 67.80 | 67.89 | 67.19 | 67.31 | 4,974,973 | -0.44(-0.65%) |
Apr 15, 2024 | 68.27 | 68.45 | 67.70 | 67.75 | 7,714,442 | -0.32(-0.47%) |
Apr 12, 2024 | 68.52 | 68.62 | 67.62 | 68.07 | 5,691,762 | -0.58(-0.84%) |
Apr 11, 2024 | 68.46 | 69.03 | 68.31 | 68.65 | 6,071,395 | +0.53(+0.78%) |
Apr 10, 2024 | 69.76 | 69.76 | 68.06 | 68.12 | 7,982,899 | -1.82(-2.60%) |
Apr 09, 2024 | 69.16 | 69.95 | 69.11 | 69.94 | 5,928,179 | +0.52(+0.75%) |
Apr 08, 2024 | 69.05 | 69.55 | 69.05 | 69.42 | 4,589,085 | -0.16(-0.23%) |
Apr 05, 2024 | 69.69 | 70.01 | 68.54 | 69.58 | 6,599,545 | +0.03(+0.04%) |
Apr 04, 2024 | 71.24 | 71.39 | 69.39 | 69.55 | 7,340,571 | -1.34(-1.89%) |
Apr 03, 2024 | 72.00 | 72.17 | 70.70 | 70.89 | 5,144,570 | -1.20(-1.66%) |
Apr 02, 2024 | 72.82 | 72.85 | 71.90 | 72.09 | 6,138,472 | -0.79(-1.08%) |