Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 67.40 | 68.60 | 67.21 | 68.29 | 14,168,059 | +0.87(+1.29%) |
Jun 25, 2024 | 67.17 | 67.59 | 66.55 | 67.42 | 20,900,586 | -1.48(-2.15%) |
Jun 24, 2024 | 68.05 | 69.04 | 67.90 | 68.90 | 12,469,282 | +0.99(+1.46%) |
Jun 21, 2024 | 68.26 | 68.55 | 67.83 | 67.91 | 25,993,308 | -0.10(-0.15%) |
Jun 20, 2024 | 67.35 | 68.13 | 67.30 | 68.01 | 13,905,057 | +0.41(+0.61%) |
Jun 18, 2024 | 67.63 | 67.87 | 67.30 | 67.60 | 12,093,601 | +0.18(+0.27%) |
Jun 17, 2024 | 66.92 | 67.44 | 66.41 | 67.42 | 12,101,687 | +0.40(+0.60%) |
Jun 14, 2024 | 66.54 | 67.11 | 66.30 | 67.02 | 12,590,187 | +0.32(+0.48%) |
Jun 13, 2024 | 66.30 | 66.76 | 65.95 | 66.70 | 11,211,268 | +0.39(+0.59%) |
Jun 12, 2024 | 66.85 | 66.94 | 65.90 | 66.31 | 11,701,047 | -0.42(-0.63%) |
Jun 11, 2024 | 66.95 | 66.96 | 66.35 | 66.73 | 13,366,820 | -0.23(-0.34%) |
Jun 10, 2024 | 67.19 | 67.33 | 66.27 | 66.96 | 21,666,750 | +1.08(+1.64%) |
Jun 07, 2024 | 67.40 | 67.56 | 65.64 | 65.88 | 20,213,262 | -1.27(-1.89%) |
Jun 06, 2024 | 67.06 | 67.44 | 66.77 | 67.15 | 13,253,073 | +0.06(+0.09%) |
Jun 05, 2024 | 66.57 | 67.15 | 66.28 | 67.09 | 14,981,883 | +0.49(+0.74%) |
Jun 04, 2024 | 65.99 | 66.64 | 65.83 | 66.60 | 14,772,421 | +0.78(+1.19%) |
Jun 03, 2024 | 65.51 | 65.84 | 65.16 | 65.82 | 11,576,721 | +0.06(+0.09%) |
May 31, 2024 | 64.67 | 65.90 | 64.16 | 65.76 | 27,638,854 | +0.87(+1.34%) |
May 30, 2024 | 64.93 | 65.17 | 64.77 | 64.89 | 13,053,086 | -0.03(-0.05%) |
May 29, 2024 | 64.75 | 65.21 | 64.65 | 64.92 | 11,538,836 | -0.12(-0.18%) |
May 28, 2024 | 65.22 | 65.47 | 64.74 | 65.04 | 13,345,572 | -0.34(-0.52%) |
May 24, 2024 | 65.13 | 65.69 | 65.01 | 65.38 | 11,795,026 | +0.54(+0.83%) |
May 23, 2024 | 65.17 | 65.52 | 64.56 | 64.84 | 16,221,403 | -0.41(-0.63%) |
May 22, 2024 | 64.98 | 65.69 | 64.73 | 65.25 | 14,878,192 | +0.10(+0.15%) |
May 21, 2024 | 64.53 | 65.19 | 64.45 | 65.15 | 17,129,180 | +0.97(+1.51%) |
May 20, 2024 | 64.42 | 64.76 | 63.87 | 64.18 | 14,995,887 | -0.47(-0.73%) |
May 17, 2024 | 64.24 | 64.88 | 63.63 | 64.65 | 29,363,106 | +0.64(+1.00%) |
May 16, 2024 | 64.22 | 64.42 | 62.94 | 64.01 | 60,790,932 | +4.18(+6.99%) |
May 15, 2024 | 59.83 | 59.94 | 59.47 | 59.83 | 22,208,646 | -0.03(-0.05%) |
May 14, 2024 | 60.52 | 60.55 | 59.44 | 59.86 | 18,778,716 | -0.55(-0.91%) |
May 13, 2024 | 60.62 | 61.34 | 60.29 | 60.41 | 19,258,970 | -0.07(-0.12%) |
May 10, 2024 | 60.41 | 60.58 | 60.16 | 60.48 | 12,363,383 | +0.04(+0.07%) |
May 09, 2024 | 60.20 | 60.58 | 59.95 | 60.44 | 14,550,131 | +0.35(+0.58%) |
May 08, 2024 | 60.42 | 60.64 | 60.01 | 60.09 | 11,052,672 | -0.32(-0.53%) |
May 07, 2024 | 59.96 | 60.59 | 59.84 | 60.41 | 14,567,712 | +0.75(+1.25%) |
May 06, 2024 | 59.79 | 59.79 | 59.19 | 59.66 | 11,156,751 | +0.05(+0.08%) |
May 03, 2024 | 59.41 | 59.77 | 58.94 | 59.61 | 14,256,507 | +0.11(+0.18%) |
May 02, 2024 | 58.74 | 59.68 | 58.38 | 59.50 | 17,847,934 | +0.86(+1.46%) |
May 01, 2024 | 59.11 | 59.21 | 58.52 | 58.65 | 15,541,354 | -0.50(-0.84%) |
Apr 30, 2024 | 59.99 | 60.09 | 58.96 | 59.15 | 14,248,825 | -0.89(-1.48%) |
Apr 29, 2024 | 59.97 | 60.18 | 59.73 | 60.03 | 9,821,819 | +0.08(+0.13%) |
Apr 26, 2024 | 59.90 | 60.18 | 59.79 | 59.95 | 11,083,388 | -0.05(-0.08%) |
Apr 25, 2024 | 59.84 | 60.32 | 59.63 | 60.00 | 21,329,178 | +0.34(+0.57%) |
Apr 24, 2024 | 58.77 | 59.83 | 58.61 | 59.66 | 18,590,612 | +0.78(+1.32%) |
Apr 23, 2024 | 60.04 | 60.14 | 58.35 | 58.89 | 18,016,228 | -1.05(-1.75%) |
Apr 22, 2024 | 59.35 | 60.19 | 58.84 | 59.93 | 14,975,380 | +0.61(+1.02%) |
Apr 19, 2024 | 59.25 | 59.46 | 58.77 | 59.33 | 14,214,721 | +0.27(+0.46%) |
Apr 18, 2024 | 59.62 | 59.73 | 59.02 | 59.06 | 12,102,412 | -0.39(-0.65%) |
Apr 17, 2024 | 59.94 | 60.22 | 59.37 | 59.44 | 15,382,030 | -0.19(-0.32%) |
Apr 16, 2024 | 59.82 | 60.08 | 59.57 | 59.63 | 14,772,808 | -0.09(-0.15%) |
Apr 15, 2024 | 60.30 | 60.49 | 59.70 | 59.72 | 10,591,075 | -0.21(-0.35%) |
Apr 12, 2024 | 59.79 | 60.51 | 59.74 | 59.93 | 12,323,086 | +0.05(+0.08%) |
Apr 11, 2024 | 60.54 | 60.68 | 59.86 | 59.88 | 11,024,383 | -0.53(-0.87%) |
Apr 10, 2024 | 59.41 | 60.55 | 59.19 | 60.41 | 15,148,300 | +0.83(+1.39%) |
Apr 09, 2024 | 59.66 | 59.76 | 59.10 | 59.58 | 10,049,707 | +0.01(+0.02%) |
Apr 08, 2024 | 59.39 | 59.83 | 59.22 | 59.57 | 11,108,137 | -0.07(-0.12%) |
Apr 05, 2024 | 59.35 | 59.83 | 59.29 | 59.64 | 10,371,624 | +0.35(+0.59%) |
Apr 04, 2024 | 59.34 | 59.60 | 59.09 | 59.30 | 14,481,760 | +0.07(+0.12%) |
Apr 03, 2024 | 59.18 | 59.30 | 58.74 | 59.23 | 14,651,581 | +0.27(+0.46%) |
Apr 02, 2024 | 59.69 | 59.89 | 58.68 | 58.96 | 19,576,132 | -0.84(-1.40%) |