Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 68.87 | 69.13 | 68.47 | 68.65 | 1,377,595 | +0.04(+0.06%) |
Jul 01, 2024 | 68.53 | 68.83 | 67.99 | 68.61 | 1,227,517 | +1.93(+2.89%) |
Jun 28, 2024 | 66.67 | 67.20 | 66.32 | 66.68 | 1,795,710 | +0.09(+0.14%) |
Jun 27, 2024 | 66.77 | 66.84 | 66.27 | 66.59 | 874,323 | +0.37(+0.56%) |
Jun 26, 2024 | 66.26 | 66.47 | 66.09 | 66.22 | 1,222,227 | -1.53(-2.26%) |
Jun 25, 2024 | 67.24 | 67.78 | 66.97 | 67.75 | 1,134,998 | +0.33(+0.49%) |
Jun 24, 2024 | 66.49 | 67.52 | 66.48 | 67.42 | 1,385,260 | +1.66(+2.52%) |
Jun 21, 2024 | 65.89 | 66.26 | 65.60 | 65.76 | 1,366,810 | -0.72(-1.08%) |
Jun 20, 2024 | 66.33 | 67.16 | 66.22 | 66.48 | 1,840,209 | -0.18(-0.27%) |
Jun 18, 2024 | 66.46 | 66.96 | 66.33 | 66.66 | 1,111,958 | +0.95(+1.44%) |
Jun 17, 2024 | 66.02 | 66.02 | 65.20 | 65.71 | 1,413,960 | +0.77(+1.19%) |
Jun 14, 2024 | 64.79 | 65.09 | 64.30 | 64.94 | 4,403,978 | -1.57(-2.36%) |
Jun 13, 2024 | 67.06 | 67.13 | 66.16 | 66.51 | 2,186,074 | -1.62(-2.38%) |
Jun 12, 2024 | 68.60 | 68.80 | 67.93 | 68.13 | 1,344,860 | +0.37(+0.54%) |
Jun 11, 2024 | 67.99 | 68.31 | 67.70 | 67.77 | 2,530,370 | -1.74(-2.50%) |
Jun 10, 2024 | 68.67 | 69.79 | 68.45 | 69.50 | 2,764,441 | +0.66(+0.96%) |
Jun 07, 2024 | 69.39 | 69.77 | 68.81 | 68.84 | 1,455,516 | -1.09(-1.55%) |
Jun 06, 2024 | 69.33 | 70.04 | 69.25 | 69.93 | 1,118,464 | +0.35(+0.50%) |
Jun 05, 2024 | 70.20 | 70.21 | 69.32 | 69.58 | 2,413,696 | +0.15(+0.21%) |
Jun 04, 2024 | 69.04 | 69.47 | 68.53 | 69.43 | 1,360,727 | -0.79(-1.12%) |
Jun 03, 2024 | 71.53 | 71.54 | 70.17 | 70.22 | 953,143 | -1.96(-2.72%) |
May 31, 2024 | 71.16 | 72.19 | 71.06 | 72.19 | 1,738,277 | +2.19(+3.13%) |
May 30, 2024 | 69.41 | 70.11 | 69.39 | 70.00 | 952,697 | -0.12(-0.17%) |
May 29, 2024 | 70.64 | 70.64 | 69.83 | 70.12 | 746,496 | -1.11(-1.55%) |
May 28, 2024 | 71.03 | 71.33 | 70.82 | 71.22 | 573,800 | +0.61(+0.87%) |
May 24, 2024 | 70.44 | 70.84 | 70.22 | 70.61 | 847,214 | +1.01(+1.45%) |
May 23, 2024 | 70.59 | 70.77 | 69.45 | 69.60 | 1,047,649 | +0.03(+0.04%) |
May 22, 2024 | 69.91 | 70.02 | 69.16 | 69.57 | 1,235,431 | -1.36(-1.92%) |
May 21, 2024 | 71.15 | 71.34 | 70.80 | 70.94 | 849,299 | -0.58(-0.81%) |
May 20, 2024 | 72.14 | 72.18 | 71.49 | 71.52 | 512,096 | -0.74(-1.02%) |
May 17, 2024 | 71.87 | 72.38 | 71.77 | 72.26 | 956,479 | +1.03(+1.44%) |
May 16, 2024 | 71.70 | 71.85 | 71.11 | 71.23 | 1,063,010 | -1.31(-1.81%) |
May 15, 2024 | 72.71 | 72.92 | 71.82 | 72.54 | 893,303 | -0.48(-0.66%) |
May 14, 2024 | 73.21 | 73.27 | 72.80 | 73.03 | 727,013 | -0.09(-0.12%) |
May 13, 2024 | 72.88 | 73.48 | 72.88 | 73.12 | 656,648 | +0.24(+0.33%) |
May 10, 2024 | 73.22 | 73.27 | 72.68 | 72.88 | 633,468 | +0.11(+0.15%) |
May 09, 2024 | 72.33 | 72.96 | 72.24 | 72.77 | 1,022,637 | +1.54(+2.16%) |
May 08, 2024 | 70.97 | 71.43 | 70.85 | 71.23 | 1,041,153 | +0.21(+0.29%) |
May 07, 2024 | 71.45 | 71.60 | 71.02 | 71.02 | 728,436 | -0.09(-0.12%) |
May 06, 2024 | 71.52 | 71.76 | 71.11 | 71.11 | 1,093,033 | +0.39(+0.56%) |
May 03, 2024 | 70.67 | 70.75 | 70.19 | 70.72 | 753,848 | +0.23(+0.32%) |
May 02, 2024 | 70.39 | 71.13 | 70.39 | 70.49 | 1,339,363 | -0.28(-0.39%) |