Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 75.29 | 77.53 | 73.45 | 73.82 | 53,844,976 | -1.18(-1.57%) |
Jun 27, 2024 | 74.32 | 75.70 | 73.92 | 75.00 | 36,901,120 | +0.54(+0.73%) |
Jun 26, 2024 | 73.60 | 74.70 | 73.41 | 74.46 | 36,168,032 | +0.46(+0.63%) |
Jun 25, 2024 | 72.51 | 74.15 | 72.09 | 74.00 | 39,369,212 | +2.39(+3.34%) |
Jun 24, 2024 | 73.54 | 74.35 | 71.53 | 71.61 | 46,954,268 | -2.51(-3.39%) |
Jun 21, 2024 | 74.61 | 75.24 | 73.44 | 74.12 | 39,005,540 | -0.69(-0.92%) |
Jun 20, 2024 | 77.17 | 77.36 | 73.94 | 74.80 | 52,833,620 | -1.80(-2.35%) |
Jun 18, 2024 | 76.54 | 76.94 | 75.77 | 76.61 | 33,344,426 | +0.04(+0.05%) |
Jun 17, 2024 | 74.00 | 77.42 | 73.39 | 76.57 | 46,757,976 | +2.68(+3.63%) |
Jun 14, 2024 | 72.67 | 73.93 | 72.45 | 73.89 | 35,915,016 | +1.06(+1.45%) |
Jun 13, 2024 | 73.29 | 73.61 | 71.80 | 72.83 | 43,747,080 | +1.15(+1.60%) |
Jun 12, 2024 | 70.74 | 72.74 | 70.45 | 71.69 | 62,340,992 | +2.72(+3.94%) |
Jun 11, 2024 | 67.06 | 69.05 | 66.41 | 68.97 | 35,743,712 | +1.39(+2.06%) |
Jun 10, 2024 | 66.34 | 67.80 | 66.23 | 67.57 | 36,252,048 | +0.71(+1.06%) |
Jun 07, 2024 | 66.86 | 68.06 | 66.37 | 66.86 | 45,143,704 | -0.25(-0.37%) |
Jun 06, 2024 | 67.48 | 67.62 | 66.60 | 67.11 | 36,600,208 | -0.08(-0.12%) |
Jun 05, 2024 | 64.87 | 67.22 | 64.40 | 67.19 | 52,514,900 | +3.83(+6.04%) |
Jun 04, 2024 | 62.76 | 63.89 | 62.03 | 63.37 | 44,280,612 | +0.47(+0.74%) |
Jun 03, 2024 | 63.49 | 63.91 | 60.73 | 62.90 | 55,864,104 | +0.61(+0.98%) |
May 31, 2024 | 62.36 | 62.65 | 58.74 | 62.29 | 72,148,016 | -0.07(-0.11%) |
May 30, 2024 | 64.01 | 64.05 | 61.75 | 62.36 | 42,765,380 | -2.07(-3.22%) |
May 29, 2024 | 64.00 | 65.19 | 63.96 | 64.43 | 39,644,924 | -1.37(-2.09%) |
May 28, 2024 | 65.61 | 65.85 | 64.55 | 65.81 | 41,680,580 | +0.71(+1.09%) |
May 24, 2024 | 64.01 | 65.64 | 63.70 | 65.10 | 41,437,364 | +1.77(+2.80%) |
May 23, 2024 | 66.25 | 66.26 | 62.56 | 63.33 | 65,569,712 | -0.96(-1.49%) |
May 22, 2024 | 64.44 | 64.75 | 63.18 | 64.28 | 40,023,028 | -0.04(-0.06%) |
May 21, 2024 | 63.20 | 64.42 | 63.11 | 64.32 | 31,203,216 | +0.33(+0.51%) |
May 20, 2024 | 62.78 | 64.28 | 62.71 | 64.00 | 37,344,896 | +1.29(+2.07%) |
May 17, 2024 | 62.85 | 63.11 | 61.78 | 62.70 | 35,183,996 | -0.14(-0.22%) |
May 16, 2024 | 63.12 | 63.96 | 62.75 | 62.84 | 43,967,712 | -0.39(-0.61%) |
May 15, 2024 | 61.46 | 63.37 | 60.83 | 63.23 | 65,249,628 | +2.79(+4.62%) |
May 14, 2024 | 59.13 | 60.67 | 59.05 | 60.44 | 46,560,336 | +1.11(+1.86%) |
May 13, 2024 | 59.69 | 59.74 | 58.76 | 59.33 | 33,807,880 | +0.39(+0.66%) |
May 10, 2024 | 59.13 | 59.84 | 58.32 | 58.94 | 46,512,584 | +0.40(+0.68%) |
May 09, 2024 | 58.28 | 58.77 | 57.53 | 58.55 | 40,638,268 | +0.32(+0.55%) |
May 08, 2024 | 57.28 | 58.79 | 57.23 | 58.23 | 39,093,948 | -0.11(-0.19%) |
May 07, 2024 | 58.50 | 59.00 | 58.06 | 58.34 | 46,742,468 | +0.00(+0.00%) |
May 06, 2024 | 57.20 | 58.38 | 56.90 | 58.34 | 41,293,220 | +1.85(+3.28%) |
May 03, 2024 | 56.12 | 56.89 | 55.52 | 56.48 | 75,727,840 | +3.18(+5.96%) |
May 02, 2024 | 52.72 | 53.64 | 51.01 | 53.31 | 62,509,836 | +1.90(+3.70%) |
May 01, 2024 | 51.95 | 54.59 | 51.07 | 51.40 | 104,397,288 | -1.13(-2.15%) |
Apr 30, 2024 | 55.09 | 55.64 | 52.53 | 52.53 | 62,639,352 | -3.19(-5.73%) |
Apr 29, 2024 | 55.87 | 56.12 | 54.67 | 55.73 | 51,315,492 | +0.66(+1.19%) |
Apr 26, 2024 | 53.82 | 55.66 | 53.57 | 55.07 | 68,257,224 | +2.42(+4.60%) |
Apr 25, 2024 | 50.71 | 52.99 | 50.29 | 52.65 | 86,432,672 | -0.86(-1.60%) |
Apr 24, 2024 | 54.11 | 54.70 | 52.63 | 53.51 | 72,274,968 | +0.52(+0.98%) |
Apr 23, 2024 | 51.42 | 53.41 | 51.29 | 52.99 | 75,844,776 | +2.26(+4.46%) |
Apr 22, 2024 | 50.19 | 51.57 | 48.98 | 50.73 | 71,368,752 | +1.43(+2.91%) |
Apr 19, 2024 | 52.08 | 52.27 | 48.66 | 49.29 | 125,883,048 | -3.26(-6.20%) |
Apr 18, 2024 | 53.68 | 54.35 | 52.31 | 52.55 | 86,487,224 | -0.96(-1.79%) |
Apr 17, 2024 | 56.32 | 56.33 | 53.15 | 53.51 | 85,658,576 | -2.06(-3.71%) |
Apr 16, 2024 | 55.48 | 56.59 | 55.03 | 55.57 | 81,940,736 | +0.01(+0.02%) |
Apr 15, 2024 | 59.97 | 60.00 | 55.23 | 55.56 | 101,896,776 | -2.94(-5.02%) |
Apr 12, 2024 | 59.65 | 60.12 | 57.90 | 58.50 | 86,624,680 | -2.97(-4.83%) |
Apr 11, 2024 | 59.38 | 61.82 | 58.46 | 61.47 | 73,619,704 | +2.76(+4.70%) |
Apr 10, 2024 | 58.14 | 59.05 | 57.84 | 58.71 | 101,219,792 | -1.58(-2.63%) |
Apr 09, 2024 | 60.58 | 60.70 | 58.35 | 60.29 | 60,296,008 | +0.62(+1.03%) |
Apr 08, 2024 | 59.98 | 60.43 | 59.09 | 59.67 | 44,959,284 | +0.04(+0.07%) |
Apr 05, 2024 | 58.18 | 60.70 | 57.83 | 59.63 | 77,744,608 | +2.03(+3.53%) |
Apr 04, 2024 | 62.11 | 62.37 | 57.52 | 57.60 | 83,789,512 | -2.85(-4.71%) |
Apr 03, 2024 | 59.17 | 61.23 | 59.15 | 60.45 | 55,438,336 | +0.40(+0.66%) |
Apr 02, 2024 | 59.64 | 60.19 | 58.78 | 60.05 | 54,927,428 | -1.65(-2.68%) |