Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 67.43 | 68.77 | 67.33 | 68.71 | 426,914 | +1.52(+2.26%) |
Jun 17, 2024 | 67.26 | 67.74 | 66.98 | 67.19 | 431,029 | -0.14(-0.20%) |
Jun 14, 2024 | 67.81 | 68.02 | 67.16 | 67.33 | 358,553 | -0.72(-1.06%) |
Jun 13, 2024 | 68.65 | 68.75 | 67.59 | 68.05 | 416,174 | -0.63(-0.92%) |
Jun 12, 2024 | 68.66 | 69.15 | 68.30 | 68.68 | 355,441 | +0.32(+0.46%) |
Jun 11, 2024 | 67.91 | 68.58 | 67.32 | 68.36 | 520,192 | +0.18(+0.26%) |
Jun 10, 2024 | 67.64 | 68.46 | 67.30 | 68.19 | 572,089 | +0.62(+0.92%) |
Jun 07, 2024 | 67.50 | 67.70 | 66.67 | 67.56 | 393,970 | -0.11(-0.16%) |
Jun 06, 2024 | 67.33 | 67.79 | 67.31 | 67.67 | 403,488 | +0.14(+0.21%) |
Jun 05, 2024 | 67.07 | 67.71 | 66.58 | 67.53 | 451,090 | +0.34(+0.50%) |
Jun 04, 2024 | 66.28 | 67.28 | 65.92 | 67.20 | 998,012 | +1.06(+1.60%) |
Jun 03, 2024 | 66.60 | 66.60 | 65.65 | 66.14 | 710,645 | -0.22(-0.33%) |
May 31, 2024 | 65.42 | 66.40 | 65.26 | 66.36 | 773,476 | +1.01(+1.54%) |
May 30, 2024 | 65.07 | 65.44 | 64.84 | 65.35 | 506,171 | +0.45(+0.69%) |
May 29, 2024 | 65.78 | 65.78 | 64.74 | 64.90 | 365,023 | -0.82(-1.25%) |
May 28, 2024 | 65.66 | 66.03 | 65.08 | 65.72 | 493,478 | +0.07(+0.11%) |
May 24, 2024 | 65.21 | 65.65 | 64.72 | 65.65 | 771,672 | +0.77(+1.19%) |
May 23, 2024 | 65.10 | 65.78 | 64.78 | 64.88 | 613,500 | -0.27(-0.41%) |
May 22, 2024 | 65.68 | 65.81 | 64.91 | 65.15 | 502,451 | -0.88(-1.33%) |
May 21, 2024 | 66.53 | 66.53 | 65.74 | 66.03 | 706,218 | -0.50(-0.76%) |
May 20, 2024 | 66.13 | 66.65 | 66.13 | 66.53 | 282,498 | +0.38(+0.57%) |
May 17, 2024 | 66.03 | 66.34 | 65.56 | 66.16 | 359,899 | +0.35(+0.53%) |
May 16, 2024 | 65.49 | 66.16 | 65.31 | 65.81 | 336,258 | +0.04(+0.06%) |
May 15, 2024 | 65.39 | 65.99 | 65.04 | 65.77 | 469,865 | +0.51(+0.79%) |
May 14, 2024 | 64.13 | 65.37 | 63.86 | 65.26 | 470,031 | +1.22(+1.90%) |
May 13, 2024 | 64.93 | 65.11 | 64.02 | 64.04 | 452,034 | -0.67(-1.04%) |
May 10, 2024 | 64.84 | 65.04 | 64.15 | 64.71 | 509,622 | +0.11(+0.17%) |
May 09, 2024 | 63.33 | 64.65 | 63.18 | 64.60 | 690,329 | +1.18(+1.86%) |
May 08, 2024 | 63.44 | 64.00 | 63.13 | 63.43 | 662,959 | +0.06(+0.09%) |
May 07, 2024 | 63.22 | 63.66 | 62.96 | 63.37 | 793,921 | +0.45(+0.72%) |
May 06, 2024 | 62.59 | 62.92 | 62.22 | 62.91 | 551,903 | +0.66(+1.06%) |
May 03, 2024 | 62.27 | 62.37 | 61.77 | 62.25 | 469,981 | +0.32(+0.51%) |
May 02, 2024 | 61.29 | 62.28 | 61.27 | 61.93 | 652,539 | +0.97(+1.59%) |
May 01, 2024 | 61.27 | 61.58 | 60.35 | 60.96 | 836,379 | -0.56(-0.92%) |
Apr 30, 2024 | 62.89 | 63.48 | 61.14 | 61.53 | 1,508,070 | -1.00(-1.60%) |
Apr 29, 2024 | 63.57 | 63.82 | 62.31 | 62.53 | 1,141,108 | -0.82(-1.30%) |
Apr 26, 2024 | 63.66 | 63.80 | 63.17 | 63.35 | 710,260 | -0.54(-0.85%) |
Apr 25, 2024 | 63.47 | 63.99 | 62.93 | 63.89 | 517,733 | +0.42(+0.65%) |
Apr 24, 2024 | 62.15 | 63.52 | 61.66 | 63.48 | 757,091 | +1.08(+1.73%) |
Apr 23, 2024 | 62.13 | 63.01 | 61.90 | 62.40 | 823,841 | +0.17(+0.27%) |
Apr 22, 2024 | 62.34 | 62.94 | 61.66 | 62.23 | 903,780 | -0.32(-0.51%) |
Apr 19, 2024 | 62.19 | 63.14 | 62.10 | 62.55 | 1,014,216 | +0.44(+0.70%) |
Apr 18, 2024 | 61.67 | 62.43 | 61.67 | 62.11 | 641,557 | +0.28(+0.45%) |
Apr 17, 2024 | 61.16 | 62.14 | 61.11 | 61.83 | 665,504 | +0.47(+0.77%) |
Apr 16, 2024 | 61.19 | 61.47 | 60.59 | 61.36 | 470,374 | -0.16(-0.26%) |
Apr 15, 2024 | 62.46 | 62.62 | 61.15 | 61.52 | 651,242 | -0.45(-0.72%) |
Apr 12, 2024 | 62.88 | 63.37 | 61.74 | 61.96 | 822,554 | -0.59(-0.95%) |
Apr 11, 2024 | 62.97 | 62.97 | 62.08 | 62.56 | 572,274 | -0.28(-0.44%) |
Apr 10, 2024 | 62.06 | 63.09 | 61.64 | 62.83 | 1,085,635 | +0.50(+0.81%) |
Apr 09, 2024 | 61.86 | 62.40 | 61.54 | 62.33 | 670,891 | +0.62(+1.01%) |
Apr 08, 2024 | 62.12 | 62.45 | 61.71 | 61.71 | 678,683 | -0.37(-0.59%) |
Apr 05, 2024 | 62.81 | 62.81 | 61.49 | 62.07 | 700,306 | -0.66(-1.06%) |
Apr 04, 2024 | 63.20 | 63.50 | 62.48 | 62.74 | 573,712 | -0.06(-0.09%) |
Apr 03, 2024 | 62.47 | 63.25 | 62.45 | 62.79 | 970,286 | +0.61(+0.99%) |
Apr 02, 2024 | 60.79 | 62.29 | 60.36 | 62.18 | 1,236,992 | +1.64(+2.71%) |