Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 62.62 | 63.62 | 61.84 | 62.69 | 806,611 | +1.29(+2.10%) |
Jun 27, 2024 | 61.86 | 62.66 | 60.78 | 61.40 | 539,935 | -0.50(-0.81%) |
Jun 26, 2024 | 60.81 | 61.94 | 60.15 | 61.90 | 879,635 | +0.95(+1.56%) |
Jun 25, 2024 | 62.56 | 62.83 | 60.88 | 60.95 | 599,919 | -1.66(-2.65%) |
Jun 24, 2024 | 61.67 | 62.81 | 60.92 | 62.61 | 849,721 | +1.19(+1.94%) |
Jun 21, 2024 | 63.41 | 64.05 | 61.36 | 61.42 | 2,958,028 | -4.95(-7.46%) |
Jun 20, 2024 | 65.03 | 68.72 | 64.73 | 66.37 | 1,178,908 | +1.30(+1.99%) |
Jun 18, 2024 | 64.88 | 65.85 | 64.75 | 65.07 | 428,228 | -0.10(-0.15%) |
Jun 17, 2024 | 64.49 | 66.19 | 64.38 | 65.17 | 849,912 | +1.18(+1.84%) |
Jun 14, 2024 | 64.12 | 65.15 | 63.95 | 63.99 | 334,646 | -0.63(-0.97%) |
Jun 13, 2024 | 64.14 | 64.91 | 63.23 | 64.62 | 579,281 | -0.03(-0.05%) |
Jun 12, 2024 | 66.16 | 66.93 | 64.55 | 64.65 | 400,916 | -0.45(-0.69%) |
Jun 11, 2024 | 66.64 | 67.19 | 64.64 | 65.10 | 731,027 | -2.14(-3.18%) |
Jun 10, 2024 | 66.66 | 67.43 | 65.10 | 67.24 | 586,113 | -0.26(-0.38%) |
Jun 07, 2024 | 67.96 | 67.96 | 65.23 | 67.50 | 706,758 | -1.28(-1.86%) |
Jun 06, 2024 | 68.75 | 70.77 | 68.48 | 68.78 | 560,061 | +0.32(+0.47%) |
Jun 05, 2024 | 64.92 | 68.60 | 64.72 | 68.46 | 775,184 | +3.32(+5.09%) |
Jun 04, 2024 | 71.98 | 72.18 | 64.99 | 65.14 | 1,168,450 | -7.74(-10.62%) |
Jun 03, 2024 | 68.46 | 72.98 | 68.46 | 72.88 | 1,059,370 | +4.54(+6.65%) |
May 31, 2024 | 66.89 | 68.60 | 66.89 | 68.34 | 473,318 | +1.89(+2.84%) |
May 30, 2024 | 65.22 | 66.68 | 65.20 | 66.45 | 359,865 | +1.38(+2.12%) |
May 29, 2024 | 65.86 | 66.42 | 64.93 | 65.07 | 398,665 | -1.19(-1.79%) |
May 28, 2024 | 66.44 | 68.10 | 65.64 | 66.26 | 387,106 | +0.07(+0.11%) |
May 24, 2024 | 65.74 | 66.34 | 65.39 | 66.19 | 245,238 | +1.05(+1.61%) |
May 23, 2024 | 66.30 | 66.57 | 64.53 | 65.14 | 530,025 | -1.19(-1.79%) |
May 22, 2024 | 65.80 | 66.86 | 65.05 | 66.33 | 400,625 | +0.15(+0.23%) |
May 21, 2024 | 65.60 | 66.85 | 65.60 | 66.18 | 379,221 | +0.72(+1.10%) |
May 20, 2024 | 64.58 | 66.05 | 64.58 | 65.46 | 303,895 | +0.88(+1.36%) |
May 17, 2024 | 64.16 | 64.62 | 63.36 | 64.58 | 395,439 | +0.88(+1.38%) |
May 16, 2024 | 63.47 | 64.01 | 62.51 | 63.71 | 510,306 | +0.27(+0.42%) |
May 15, 2024 | 62.93 | 63.84 | 61.83 | 63.44 | 495,735 | +0.27(+0.43%) |
May 14, 2024 | 64.14 | 64.56 | 63.12 | 63.17 | 381,886 | -0.56(-0.88%) |
May 13, 2024 | 63.88 | 64.75 | 63.12 | 63.73 | 469,461 | +0.03(+0.05%) |
May 10, 2024 | 65.91 | 65.97 | 63.41 | 63.70 | 725,456 | -2.15(-3.26%) |
May 09, 2024 | 64.58 | 66.58 | 64.03 | 65.84 | 717,086 | +1.11(+1.71%) |
May 08, 2024 | 65.34 | 66.07 | 63.98 | 64.73 | 594,358 | -1.26(-1.91%) |
May 07, 2024 | 64.44 | 67.35 | 63.99 | 65.99 | 494,757 | +1.32(+2.04%) |
May 06, 2024 | 65.83 | 66.98 | 64.65 | 64.67 | 651,892 | -1.47(-2.22%) |
May 03, 2024 | 65.59 | 66.51 | 64.01 | 66.14 | 622,508 | +0.82(+1.25%) |
May 02, 2024 | 69.57 | 71.16 | 65.15 | 65.32 | 1,103,895 | -2.40(-3.55%) |
May 01, 2024 | 69.00 | 69.00 | 66.83 | 67.73 | 739,526 | -0.45(-0.66%) |
Apr 30, 2024 | 70.55 | 70.75 | 67.71 | 68.18 | 798,846 | -2.55(-3.61%) |
Apr 29, 2024 | 69.95 | 71.73 | 69.13 | 70.73 | 566,550 | +0.78(+1.11%) |
Apr 26, 2024 | 69.28 | 70.37 | 67.11 | 69.95 | 1,116,163 | +0.58(+0.83%) |
Apr 25, 2024 | 64.87 | 69.48 | 64.66 | 69.37 | 977,972 | +3.42(+5.19%) |
Apr 24, 2024 | 65.43 | 66.91 | 65.30 | 65.95 | 473,829 | +0.56(+0.85%) |
Apr 23, 2024 | 66.09 | 66.15 | 64.03 | 65.39 | 540,303 | -1.53(-2.28%) |
Apr 22, 2024 | 66.58 | 68.52 | 66.05 | 66.92 | 481,692 | +0.05(+0.07%) |
Apr 19, 2024 | 65.68 | 67.56 | 65.68 | 66.87 | 664,536 | +0.89(+1.35%) |
Apr 18, 2024 | 65.75 | 67.26 | 64.83 | 65.98 | 838,182 | +1.10(+1.69%) |
Apr 17, 2024 | 68.99 | 69.15 | 64.83 | 64.88 | 854,464 | -3.16(-4.65%) |
Apr 16, 2024 | 63.09 | 68.62 | 61.84 | 68.05 | 1,229,036 | +5.39(+8.60%) |
Apr 15, 2024 | 61.88 | 63.66 | 61.46 | 62.66 | 592,162 | +0.31(+0.50%) |
Apr 12, 2024 | 63.39 | 64.44 | 61.68 | 62.35 | 600,067 | -0.66(-1.04%) |
Apr 11, 2024 | 63.74 | 64.37 | 61.39 | 63.01 | 910,430 | +1.43(+2.32%) |
Apr 10, 2024 | 58.11 | 61.81 | 58.11 | 61.58 | 987,324 | +1.76(+2.93%) |
Apr 09, 2024 | 58.86 | 60.36 | 58.23 | 59.83 | 727,405 | +1.48(+2.53%) |
Apr 08, 2024 | 57.26 | 59.56 | 56.93 | 58.35 | 728,679 | +2.01(+3.58%) |
Apr 05, 2024 | 56.43 | 56.80 | 55.27 | 56.34 | 966,193 | +0.13(+0.23%) |
Apr 04, 2024 | 58.92 | 59.15 | 56.11 | 56.21 | 627,112 | -2.68(-4.56%) |
Apr 03, 2024 | 58.20 | 59.35 | 57.69 | 58.89 | 535,274 | +0.62(+1.06%) |
Apr 02, 2024 | 60.27 | 60.45 | 57.53 | 58.27 | 798,825 | -2.15(-3.57%) |