Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 64.17 | 64.34 | 62.69 | 63.15 | 6,683,890 | -1.12(-1.74%) |
Jun 17, 2024 | 64.75 | 64.94 | 64.00 | 64.27 | 5,915,695 | -0.79(-1.21%) |
Jun 14, 2024 | 62.75 | 65.62 | 62.71 | 65.06 | 9,793,607 | +2.27(+3.62%) |
Jun 13, 2024 | 63.28 | 63.39 | 62.73 | 62.79 | 6,581,694 | -0.77(-1.21%) |
Jun 12, 2024 | 64.21 | 64.43 | 63.09 | 63.56 | 5,917,392 | -0.54(-0.85%) |
Jun 11, 2024 | 63.87 | 64.11 | 63.47 | 64.10 | 4,705,192 | -0.36(-0.55%) |
Jun 10, 2024 | 63.78 | 64.49 | 63.26 | 64.46 | 11,735,641 | +0.54(+0.85%) |
Jun 07, 2024 | 63.05 | 64.13 | 62.79 | 63.92 | 7,503,615 | +0.84(+1.33%) |
Jun 06, 2024 | 63.03 | 63.51 | 62.73 | 63.08 | 6,162,024 | -0.03(-0.05%) |
Jun 05, 2024 | 63.40 | 63.64 | 62.54 | 63.11 | 6,220,419 | -0.28(-0.44%) |
Jun 04, 2024 | 62.77 | 63.82 | 62.43 | 63.38 | 6,673,806 | +0.72(+1.15%) |
Jun 03, 2024 | 63.52 | 64.10 | 62.41 | 62.66 | 8,665,503 | -0.83(-1.31%) |
May 31, 2024 | 61.96 | 63.52 | 61.32 | 63.49 | 14,696,799 | +0.19(+0.30%) |
May 30, 2024 | 62.71 | 63.56 | 62.31 | 63.30 | 7,210,147 | +0.57(+0.91%) |
May 29, 2024 | 62.73 | 63.14 | 62.34 | 62.73 | 5,678,188 | -0.43(-0.69%) |
May 28, 2024 | 64.52 | 64.76 | 62.97 | 63.17 | 5,661,906 | -1.72(-2.65%) |
May 24, 2024 | 65.58 | 65.63 | 64.42 | 64.88 | 6,044,289 | -0.48(-0.74%) |
May 23, 2024 | 66.74 | 66.81 | 65.21 | 65.37 | 5,693,123 | -1.61(-2.40%) |
May 22, 2024 | 66.37 | 67.07 | 66.15 | 66.98 | 6,302,485 | +0.50(+0.76%) |
May 21, 2024 | 66.98 | 67.08 | 66.03 | 66.47 | 5,770,990 | -0.60(-0.90%) |
May 20, 2024 | 66.90 | 67.21 | 66.56 | 67.08 | 4,777,759 | +0.18(+0.27%) |
May 17, 2024 | 67.00 | 67.00 | 66.40 | 66.90 | 3,623,003 | -0.14(-0.21%) |
May 16, 2024 | 66.20 | 67.15 | 66.04 | 67.04 | 4,889,765 | +0.84(+1.27%) |
May 15, 2024 | 67.11 | 67.16 | 66.16 | 66.20 | 7,624,328 | -0.63(-0.95%) |
May 14, 2024 | 67.18 | 67.54 | 66.23 | 66.83 | 4,409,656 | +0.11(+0.16%) |
May 13, 2024 | 65.35 | 66.77 | 65.33 | 66.72 | 6,819,012 | +1.56(+2.40%) |
May 10, 2024 | 63.94 | 65.40 | 63.89 | 65.16 | 8,840,323 | +1.36(+2.14%) |
May 09, 2024 | 64.39 | 64.43 | 63.74 | 63.80 | 6,118,247 | -0.34(-0.52%) |
May 08, 2024 | 64.78 | 64.82 | 63.98 | 64.13 | 5,212,853 | -0.53(-0.82%) |
May 07, 2024 | 64.64 | 65.34 | 64.37 | 64.67 | 7,407,671 | -0.08(-0.12%) |
May 06, 2024 | 64.00 | 64.77 | 63.56 | 64.75 | 7,275,075 | +0.75(+1.17%) |
May 03, 2024 | 64.72 | 64.74 | 63.55 | 64.00 | 7,918,675 | -0.54(-0.84%) |
May 02, 2024 | 64.95 | 65.00 | 64.10 | 64.54 | 5,639,596 | -0.15(-0.23%) |
May 01, 2024 | 64.53 | 65.09 | 64.18 | 64.69 | 7,320,596 | +0.28(+0.43%) |
Apr 30, 2024 | 64.83 | 64.84 | 64.03 | 64.41 | 7,527,804 | -0.73(-1.12%) |
Apr 29, 2024 | 64.51 | 66.10 | 64.41 | 65.14 | 7,934,742 | +0.51(+0.79%) |
Apr 26, 2024 | 64.71 | 65.55 | 63.85 | 64.63 | 12,534,284 | +0.15(+0.23%) |
Apr 25, 2024 | 66.65 | 67.08 | 64.30 | 64.48 | 15,353,181 | -1.79(-2.70%) |
Apr 24, 2024 | 65.77 | 66.37 | 65.56 | 66.27 | 8,595,146 | +0.05(+0.07%) |
Apr 23, 2024 | 66.28 | 66.86 | 66.18 | 66.22 | 5,304,644 | +0.08(+0.12%) |
Apr 22, 2024 | 66.12 | 66.75 | 65.93 | 66.14 | 5,691,207 | +0.19(+0.28%) |
Apr 19, 2024 | 65.45 | 66.02 | 65.36 | 65.95 | 10,787,690 | +0.59(+0.91%) |
Apr 18, 2024 | 66.20 | 66.21 | 65.10 | 65.36 | 6,520,561 | -0.76(-1.15%) |
Apr 17, 2024 | 66.53 | 66.73 | 66.08 | 66.12 | 5,352,540 | -0.38(-0.56%) |
Apr 16, 2024 | 66.98 | 67.07 | 66.37 | 66.49 | 5,035,981 | -0.43(-0.65%) |
Apr 15, 2024 | 67.44 | 67.63 | 66.88 | 66.93 | 7,809,045 | -0.32(-0.47%) |
Apr 12, 2024 | 67.69 | 67.79 | 66.80 | 67.25 | 5,761,560 | -0.57(-0.84%) |
Apr 11, 2024 | 67.63 | 68.19 | 67.48 | 67.82 | 6,145,849 | +0.52(+0.78%) |
Apr 10, 2024 | 68.91 | 68.91 | 67.24 | 67.29 | 8,080,794 | -1.80(-2.60%) |
Apr 09, 2024 | 68.32 | 69.10 | 68.27 | 69.09 | 6,000,877 | +0.51(+0.75%) |
Apr 08, 2024 | 68.21 | 68.71 | 68.21 | 68.58 | 4,645,361 | -0.16(-0.23%) |
Apr 05, 2024 | 68.85 | 69.16 | 67.71 | 68.74 | 6,680,476 | +0.03(+0.04%) |
Apr 04, 2024 | 70.38 | 70.53 | 68.55 | 68.71 | 7,430,589 | -1.32(-1.89%) |
Apr 03, 2024 | 71.13 | 71.30 | 69.84 | 70.03 | 5,207,658 | -1.19(-1.66%) |
Apr 02, 2024 | 71.94 | 71.97 | 71.03 | 71.22 | 6,213,748 | -0.78(-1.08%) |