Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 66.36 | 67.81 | 65.13 | 67.81 | 4,488 | +1.57(+2.37%) |
Jun 20, 2024 | 66.55 | 66.86 | 66.24 | 66.24 | 4,857 | +1.30(+2.00%) |
Jun 18, 2024 | 64.77 | 65.20 | 64.07 | 64.94 | 9,390 | +0.72(+1.12%) |
Jun 17, 2024 | 63.63 | 64.26 | 63.63 | 64.22 | 5,107 | -0.63(-0.97%) |
Jun 14, 2024 | 63.82 | 64.85 | 63.79 | 64.85 | 5,318 | -1.66(-2.50%) |
Jun 13, 2024 | 66.65 | 66.65 | 65.95 | 66.51 | 2,180 | -0.85(-1.26%) |
Jun 12, 2024 | 67.55 | 68.15 | 67.11 | 67.36 | 4,087 | +1.18(+1.78%) |
Jun 11, 2024 | 65.53 | 66.18 | 65.49 | 66.18 | 4,408 | -1.29(-1.91%) |
Jun 10, 2024 | 66.57 | 67.49 | 66.57 | 67.47 | 3,036 | +1.11(+1.68%) |
Jun 07, 2024 | 66.94 | 66.94 | 66.36 | 66.36 | 1,550 | -2.69(-3.90%) |
Jun 06, 2024 | 68.70 | 69.34 | 68.70 | 69.05 | 4,662 | +0.35(+0.51%) |
Jun 05, 2024 | 67.88 | 68.70 | 67.54 | 68.70 | 6,991 | +1.19(+1.76%) |
Jun 04, 2024 | 67.19 | 67.70 | 67.12 | 67.51 | 6,362 | -1.90(-2.74%) |
Jun 03, 2024 | 69.13 | 69.58 | 69.13 | 69.41 | 2,992 | -0.43(-0.62%) |
May 31, 2024 | 69.41 | 69.84 | 69.34 | 69.84 | 8,722 | +0.80(+1.16%) |
May 30, 2024 | 68.06 | 69.21 | 68.06 | 69.04 | 3,955 | +0.59(+0.86%) |
May 29, 2024 | 68.65 | 69.12 | 68.45 | 68.45 | 2,965 | -1.51(-2.16%) |
May 28, 2024 | 70.16 | 70.16 | 69.96 | 69.96 | 1,498 | +1.41(+2.05%) |
May 24, 2024 | 68.72 | 68.84 | 68.55 | 68.55 | 2,760 | +0.30(+0.44%) |
May 23, 2024 | 68.22 | 68.77 | 67.97 | 68.25 | 3,287 | -0.64(-0.92%) |
May 22, 2024 | 69.70 | 69.80 | 68.88 | 68.88 | 7,176 | -3.28(-4.54%) |
May 21, 2024 | 71.71 | 72.51 | 71.65 | 72.16 | 3,644 | +1.22(+1.72%) |
May 20, 2024 | 69.80 | 70.94 | 69.80 | 70.94 | 3,813 | +1.73(+2.50%) |
May 17, 2024 | 68.94 | 69.21 | 68.82 | 69.21 | 3,350 | +0.53(+0.77%) |
May 16, 2024 | 67.66 | 68.83 | 67.66 | 68.68 | 1,945 | -0.12(-0.18%) |
May 15, 2024 | 67.96 | 68.81 | 67.96 | 68.81 | 6,047 | +0.96(+1.41%) |
May 14, 2024 | 67.43 | 68.04 | 67.31 | 67.84 | 5,768 | +0.55(+0.81%) |
May 13, 2024 | 66.91 | 67.30 | 66.91 | 67.30 | 4,335 | -0.77(-1.13%) |
May 10, 2024 | 67.90 | 68.12 | 67.85 | 68.07 | 12,540 | +0.88(+1.30%) |
May 09, 2024 | 67.90 | 67.90 | 66.16 | 67.19 | 4,035 | +1.05(+1.60%) |
May 08, 2024 | 66.00 | 66.14 | 65.85 | 66.14 | 4,574 | -0.40(-0.60%) |
May 07, 2024 | 66.65 | 66.94 | 66.44 | 66.54 | 6,829 | -0.46(-0.69%) |
May 06, 2024 | 67.61 | 67.61 | 66.94 | 67.00 | 3,789 | +0.99(+1.51%) |
May 03, 2024 | 65.80 | 66.10 | 65.52 | 66.01 | 6,518 | +0.70(+1.07%) |
May 02, 2024 | 64.44 | 65.32 | 64.26 | 65.31 | 3,299 | -0.62(-0.94%) |
May 01, 2024 | 66.31 | 67.62 | 65.24 | 65.93 | 7,695 | +0.76(+1.17%) |
Apr 30, 2024 | 67.54 | 67.54 | 65.17 | 65.17 | 6,710 | -2.02(-3.01%) |
Apr 29, 2024 | 66.67 | 67.19 | 66.19 | 67.19 | 7,589 | +1.79(+2.74%) |
Apr 26, 2024 | 65.45 | 65.45 | 64.66 | 65.40 | 8,879 | +1.38(+2.16%) |
Apr 25, 2024 | 63.80 | 64.02 | 63.10 | 64.02 | 9,365 | +0.55(+0.87%) |
Apr 24, 2024 | 63.89 | 64.10 | 63.46 | 63.47 | 32,357 | -0.53(-0.83%) |
Apr 23, 2024 | 64.14 | 64.76 | 63.49 | 64.00 | 11,677 | +0.59(+0.93%) |
Apr 22, 2024 | 63.46 | 63.46 | 62.85 | 63.41 | 5,879 | -0.27(-0.42%) |
Apr 19, 2024 | 63.77 | 64.04 | 63.38 | 63.68 | 2,938 | +0.22(+0.35%) |
Apr 18, 2024 | 63.60 | 63.90 | 63.46 | 63.46 | 4,392 | +0.04(+0.06%) |
Apr 17, 2024 | 63.84 | 63.84 | 63.08 | 63.42 | 9,555 | +0.81(+1.29%) |
Apr 16, 2024 | 61.73 | 62.63 | 61.60 | 62.61 | 17,622 | -0.64(-1.01%) |
Apr 15, 2024 | 63.17 | 63.47 | 63.00 | 63.25 | 5,096 | -1.05(-1.63%) |
Apr 12, 2024 | 64.90 | 64.90 | 63.97 | 64.30 | 4,553 | +1.15(+1.83%) |
Apr 11, 2024 | 62.31 | 63.18 | 62.31 | 63.15 | 7,143 | -0.50(-0.79%) |
Apr 10, 2024 | 63.85 | 64.37 | 63.10 | 63.65 | 5,524 | -1.46(-2.24%) |
Apr 09, 2024 | 65.34 | 65.60 | 64.98 | 65.11 | 14,849 | +2.01(+3.19%) |
Apr 08, 2024 | 63.20 | 63.20 | 62.34 | 63.10 | 9,825 | +2.16(+3.54%) |
Apr 05, 2024 | 61.10 | 61.21 | 60.94 | 60.94 | 13,642 | -0.17(-0.28%) |
Apr 04, 2024 | 62.15 | 62.15 | 60.76 | 61.11 | 13,488 | +1.70(+2.85%) |
Apr 03, 2024 | 58.90 | 59.59 | 58.90 | 59.41 | 8,060 | +1.41(+2.44%) |
Apr 02, 2024 | 58.27 | 58.27 | 57.77 | 58.00 | 17,576 | +2.09(+3.74%) |