Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 64.71 | 64.97 | 64.33 | 64.84 | 315,119 | +0.01(+0.02%) |
Jul 01, 2024 | 65.43 | 65.48 | 64.44 | 64.83 | 311,186 | -0.60(-0.92%) |
Jun 28, 2024 | 64.74 | 65.66 | 64.74 | 65.43 | 451,266 | +0.89(+1.38%) |
Jun 27, 2024 | 64.74 | 64.77 | 64.30 | 64.54 | 352,840 | -0.24(-0.37%) |
Jun 26, 2024 | 64.43 | 65.08 | 64.29 | 64.78 | 625,920 | +0.51(+0.79%) |
Jun 25, 2024 | 64.79 | 64.79 | 63.71 | 64.27 | 310,095 | -0.42(-0.65%) |
Jun 24, 2024 | 64.31 | 65.25 | 64.31 | 64.69 | 274,224 | +0.43(+0.67%) |
Jun 21, 2024 | 64.29 | 64.42 | 63.73 | 64.26 | 268,808 | +0.04(+0.06%) |
Jun 20, 2024 | 63.63 | 64.34 | 63.63 | 64.22 | 337,210 | +0.47(+0.74%) |
Jun 18, 2024 | 63.86 | 64.25 | 63.74 | 63.75 | 241,423 | -0.11(-0.17%) |
Jun 17, 2024 | 63.18 | 63.91 | 63.12 | 63.86 | 278,641 | +0.41(+0.65%) |
Jun 14, 2024 | 63.60 | 63.60 | 62.31 | 63.45 | 764,814 | -0.62(-0.97%) |
Jun 13, 2024 | 65.05 | 65.05 | 63.61 | 64.07 | 518,687 | -1.04(-1.60%) |
Jun 12, 2024 | 65.13 | 65.79 | 64.82 | 65.11 | 711,882 | +0.83(+1.29%) |
Jun 11, 2024 | 64.31 | 64.35 | 63.86 | 64.28 | 278,517 | -0.58(-0.89%) |
Jun 10, 2024 | 64.40 | 64.99 | 64.32 | 64.86 | 330,461 | +0.34(+0.53%) |
Jun 07, 2024 | 64.31 | 64.92 | 64.16 | 64.52 | 550,011 | -0.11(-0.16%) |
Jun 06, 2024 | 64.39 | 64.83 | 64.27 | 64.62 | 542,149 | +0.42(+0.65%) |
Jun 05, 2024 | 63.63 | 64.30 | 63.37 | 64.21 | 582,532 | +0.84(+1.33%) |
Jun 04, 2024 | 63.77 | 64.49 | 63.24 | 63.37 | 883,725 | -0.16(-0.25%) |
Jun 03, 2024 | 64.34 | 64.55 | 63.05 | 63.53 | 2,491,932 | -0.65(-1.01%) |
May 31, 2024 | 63.31 | 64.20 | 63.11 | 64.18 | 658,107 | +1.03(+1.63%) |
May 30, 2024 | 62.70 | 63.25 | 62.59 | 63.15 | 458,588 | +0.48(+0.77%) |
May 29, 2024 | 62.35 | 62.85 | 62.13 | 62.67 | 431,044 | -0.63(-1.00%) |
May 28, 2024 | 63.87 | 63.87 | 63.09 | 63.30 | 665,394 | -0.60(-0.94%) |
May 24, 2024 | 63.66 | 64.07 | 63.58 | 63.90 | 663,586 | +0.33(+0.52%) |
May 23, 2024 | 64.80 | 64.80 | 63.35 | 63.57 | 620,489 | -1.03(-1.59%) |
May 22, 2024 | 64.49 | 64.83 | 64.27 | 64.60 | 959,826 | +0.18(+0.28%) |
May 21, 2024 | 65.39 | 65.39 | 64.39 | 64.42 | 527,795 | -1.27(-1.93%) |
May 20, 2024 | 66.18 | 66.18 | 65.63 | 65.69 | 356,670 | -0.47(-0.71%) |
May 17, 2024 | 66.46 | 66.63 | 66.08 | 66.16 | 338,847 | -0.28(-0.42%) |
May 16, 2024 | 66.55 | 66.83 | 66.44 | 66.44 | 263,766 | -0.19(-0.29%) |
May 15, 2024 | 66.72 | 66.95 | 66.42 | 66.63 | 175,726 | +0.30(+0.45%) |
May 14, 2024 | 66.80 | 67.04 | 66.16 | 66.33 | 241,706 | -0.31(-0.47%) |
May 13, 2024 | 66.74 | 66.93 | 66.44 | 66.64 | 307,591 | +0.05(+0.08%) |
May 10, 2024 | 66.72 | 66.80 | 66.42 | 66.59 | 274,917 | +0.09(+0.14%) |
May 09, 2024 | 65.87 | 66.67 | 65.87 | 66.50 | 368,328 | +0.49(+0.74%) |
May 08, 2024 | 65.44 | 66.15 | 65.17 | 66.01 | 840,099 | -0.34(-0.51%) |
May 07, 2024 | 66.61 | 66.75 | 66.17 | 66.35 | 646,647 | -0.09(-0.14%) |
May 06, 2024 | 66.45 | 66.62 | 66.25 | 66.44 | 1,305,638 | +0.60(+0.92%) |
May 03, 2024 | 66.29 | 66.59 | 65.81 | 65.84 | 659,695 | +0.41(+0.63%) |
May 02, 2024 | 65.00 | 65.59 | 64.75 | 65.43 | 1,571,809 | +1.14(+1.77%) |