Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 63.26 | 63.46 | 62.36 | 62.86 | 3,311,980 | -1.07(-1.67%) |
Jun 25, 2024 | 64.89 | 64.99 | 62.98 | 63.93 | 3,079,337 | -0.70(-1.08%) |
Jun 24, 2024 | 63.85 | 65.33 | 62.98 | 64.63 | 3,802,619 | +1.75(+2.78%) |
Jun 21, 2024 | 63.86 | 63.94 | 61.64 | 62.88 | 6,401,623 | -1.15(-1.80%) |
Jun 20, 2024 | 65.47 | 65.70 | 63.76 | 64.03 | 4,521,974 | -1.50(-2.28%) |
Jun 18, 2024 | 64.44 | 65.66 | 64.26 | 65.53 | 3,345,855 | +0.60(+0.92%) |
Jun 17, 2024 | 63.84 | 65.41 | 63.51 | 64.93 | 5,568,408 | +0.77(+1.20%) |
Jun 14, 2024 | 63.14 | 64.16 | 62.44 | 64.16 | 4,409,287 | +0.36(+0.56%) |
Jun 13, 2024 | 64.05 | 64.25 | 62.92 | 63.80 | 2,380,867 | -0.39(-0.61%) |
Jun 12, 2024 | 62.72 | 64.63 | 62.72 | 64.19 | 3,863,022 | +2.37(+3.84%) |
Jun 11, 2024 | 62.07 | 62.07 | 61.06 | 61.82 | 3,723,699 | -0.54(-0.86%) |
Jun 10, 2024 | 62.30 | 62.90 | 61.96 | 62.35 | 2,493,742 | -0.17(-0.27%) |
Jun 07, 2024 | 61.99 | 62.66 | 61.24 | 62.52 | 2,330,364 | +0.23(+0.37%) |
Jun 06, 2024 | 62.68 | 62.87 | 61.63 | 62.30 | 2,180,672 | -0.69(-1.09%) |
Jun 05, 2024 | 61.59 | 63.08 | 61.49 | 62.98 | 3,207,701 | +1.89(+3.10%) |
Jun 04, 2024 | 61.60 | 61.92 | 60.79 | 61.09 | 2,792,998 | -0.72(-1.16%) |
Jun 03, 2024 | 63.73 | 63.81 | 61.05 | 61.81 | 4,764,371 | -1.20(-1.90%) |
May 31, 2024 | 63.24 | 63.47 | 61.44 | 63.00 | 6,972,681 | -0.15(-0.24%) |
May 30, 2024 | 62.98 | 63.38 | 62.63 | 63.15 | 2,608,736 | +0.27(+0.43%) |
May 29, 2024 | 63.81 | 63.90 | 62.85 | 62.88 | 3,569,594 | -1.60(-2.47%) |
May 28, 2024 | 65.64 | 65.80 | 64.11 | 64.48 | 3,277,495 | -0.98(-1.49%) |
May 24, 2024 | 64.39 | 65.48 | 64.14 | 65.46 | 2,168,040 | +1.30(+2.02%) |
May 23, 2024 | 65.97 | 66.17 | 64.02 | 64.16 | 2,778,046 | -1.00(-1.53%) |
May 22, 2024 | 65.43 | 65.67 | 64.67 | 65.16 | 3,680,821 | -0.87(-1.31%) |
May 21, 2024 | 65.64 | 66.30 | 65.57 | 66.02 | 4,440,978 | +0.24(+0.36%) |
May 20, 2024 | 65.07 | 66.16 | 64.81 | 65.78 | 3,163,488 | +0.75(+1.15%) |
May 17, 2024 | 65.05 | 65.55 | 64.64 | 65.04 | 2,412,944 | +0.23(+0.35%) |
May 16, 2024 | 65.46 | 65.82 | 64.76 | 64.81 | 4,154,676 | -0.80(-1.22%) |
May 15, 2024 | 65.36 | 65.95 | 65.14 | 65.61 | 4,192,368 | +0.84(+1.29%) |
May 14, 2024 | 64.67 | 65.11 | 64.31 | 64.77 | 4,140,548 | +0.63(+0.98%) |
May 13, 2024 | 65.49 | 65.72 | 64.07 | 64.14 | 3,675,019 | -1.17(-1.79%) |
May 10, 2024 | 65.37 | 66.12 | 65.05 | 65.31 | 2,771,076 | +0.26(+0.40%) |
May 09, 2024 | 64.11 | 65.15 | 64.11 | 65.05 | 2,670,803 | +0.93(+1.45%) |
May 08, 2024 | 64.07 | 64.32 | 63.76 | 64.12 | 2,303,641 | +0.05(+0.08%) |
May 07, 2024 | 63.86 | 64.50 | 63.50 | 64.07 | 4,681,325 | +0.20(+0.31%) |
May 06, 2024 | 62.59 | 64.08 | 62.59 | 63.87 | 4,597,498 | +1.96(+3.17%) |
May 03, 2024 | 61.91 | 62.70 | 61.12 | 61.91 | 3,633,625 | +1.15(+1.89%) |
May 02, 2024 | 61.31 | 61.49 | 60.04 | 60.76 | 3,619,081 | +0.01(+0.02%) |
May 01, 2024 | 60.88 | 62.15 | 60.31 | 60.75 | 4,265,377 | -0.37(-0.60%) |
Apr 30, 2024 | 62.33 | 63.40 | 61.08 | 61.12 | 8,084,942 | -1.21(-1.95%) |
Apr 29, 2024 | 60.13 | 62.50 | 60.13 | 62.33 | 9,142,262 | +2.20(+3.65%) |
Apr 26, 2024 | 59.24 | 60.29 | 59.11 | 60.13 | 6,724,946 | +0.69(+1.15%) |
Apr 25, 2024 | 56.41 | 59.61 | 56.29 | 59.45 | 10,230,850 | +5.01(+9.20%) |
Apr 24, 2024 | 54.92 | 55.60 | 53.94 | 54.44 | 5,241,604 | -0.37(-0.67%) |
Apr 23, 2024 | 53.34 | 54.94 | 53.33 | 54.81 | 6,428,154 | +1.51(+2.83%) |
Apr 22, 2024 | 53.49 | 54.17 | 53.18 | 53.30 | 6,897,806 | +0.09(+0.17%) |
Apr 19, 2024 | 53.26 | 53.83 | 53.01 | 53.21 | 3,598,515 | +0.15(+0.28%) |
Apr 18, 2024 | 54.26 | 54.49 | 53.03 | 53.06 | 3,095,597 | -0.86(-1.60%) |
Apr 17, 2024 | 54.72 | 55.05 | 53.42 | 53.92 | 2,677,976 | -0.51(-0.93%) |
Apr 16, 2024 | 54.89 | 54.96 | 53.83 | 54.43 | 3,189,385 | -0.70(-1.26%) |
Apr 15, 2024 | 56.95 | 57.35 | 55.00 | 55.12 | 3,445,822 | -1.37(-2.43%) |
Apr 12, 2024 | 55.65 | 56.58 | 55.62 | 56.50 | 5,688,576 | +0.22(+0.39%) |
Apr 11, 2024 | 56.72 | 56.72 | 55.79 | 56.28 | 2,967,863 | -0.27(-0.47%) |
Apr 10, 2024 | 56.65 | 57.11 | 56.06 | 56.55 | 3,136,748 | -1.21(-2.10%) |
Apr 09, 2024 | 57.79 | 57.94 | 56.77 | 57.76 | 2,972,408 | +0.27(+0.47%) |
Apr 08, 2024 | 56.47 | 57.61 | 56.46 | 57.49 | 4,299,170 | +1.39(+2.48%) |
Apr 05, 2024 | 55.91 | 56.68 | 55.48 | 56.10 | 4,760,017 | +0.59(+1.06%) |
Apr 04, 2024 | 57.15 | 57.48 | 55.34 | 55.51 | 6,023,527 | -1.08(-1.91%) |
Apr 03, 2024 | 56.37 | 57.20 | 56.20 | 56.60 | 3,417,879 | +0.14(+0.25%) |
Apr 02, 2024 | 57.23 | 57.27 | 56.44 | 56.46 | 4,158,361 | -0.60(-1.05%) |