Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 68.19 | 68.80 | 67.36 | 68.59 | 382,596 | -0.01(-0.01%) |
Jun 25, 2024 | 70.14 | 70.49 | 68.59 | 68.60 | 640,077 | -1.39(-1.99%) |
Jun 24, 2024 | 69.59 | 70.69 | 69.44 | 69.99 | 426,456 | +0.31(+0.44%) |
Jun 21, 2024 | 69.17 | 69.73 | 68.81 | 69.68 | 801,118 | +0.30(+0.43%) |
Jun 20, 2024 | 69.69 | 70.42 | 68.75 | 69.38 | 776,085 | -0.10(-0.14%) |
Jun 18, 2024 | 69.32 | 69.91 | 68.86 | 69.48 | 465,214 | +0.39(+0.56%) |
Jun 17, 2024 | 67.89 | 69.49 | 67.64 | 69.09 | 485,730 | +1.38(+2.04%) |
Jun 14, 2024 | 67.31 | 67.90 | 67.02 | 67.71 | 413,240 | -0.19(-0.28%) |
Jun 13, 2024 | 68.12 | 68.68 | 67.25 | 67.90 | 433,619 | -0.49(-0.72%) |
Jun 12, 2024 | 67.68 | 69.31 | 67.08 | 68.39 | 800,670 | +1.46(+2.18%) |
Jun 11, 2024 | 67.66 | 68.70 | 66.71 | 66.93 | 1,003,023 | -1.14(-1.67%) |
Jun 10, 2024 | 67.55 | 68.29 | 67.22 | 68.07 | 875,076 | -0.07(-0.10%) |
Jun 07, 2024 | 68.93 | 69.23 | 68.10 | 68.14 | 926,207 | -0.74(-1.07%) |
Jun 06, 2024 | 69.38 | 69.56 | 68.31 | 68.88 | 397,861 | -0.66(-0.95%) |
Jun 05, 2024 | 68.81 | 69.68 | 68.31 | 69.54 | 471,669 | +0.90(+1.31%) |
Jun 04, 2024 | 68.62 | 69.81 | 68.56 | 68.64 | 527,018 | -0.08(-0.12%) |
Jun 03, 2024 | 68.63 | 68.96 | 67.76 | 68.72 | 371,533 | +0.06(+0.09%) |
May 31, 2024 | 69.22 | 69.46 | 68.29 | 68.66 | 534,500 | -0.87(-1.25%) |
May 30, 2024 | 69.29 | 70.39 | 69.20 | 69.53 | 313,086 | +0.31(+0.45%) |
May 29, 2024 | 70.39 | 70.39 | 69.05 | 69.22 | 679,879 | -1.53(-2.16%) |
May 28, 2024 | 71.23 | 71.35 | 70.36 | 70.75 | 628,398 | -0.16(-0.23%) |
May 24, 2024 | 71.75 | 71.75 | 70.70 | 70.91 | 405,684 | -0.54(-0.76%) |
May 23, 2024 | 69.81 | 71.55 | 69.69 | 71.45 | 579,254 | +1.83(+2.63%) |
May 22, 2024 | 69.76 | 69.86 | 69.41 | 69.62 | 437,804 | -0.08(-0.11%) |
May 21, 2024 | 69.83 | 70.43 | 69.43 | 69.70 | 937,833 | -0.35(-0.50%) |
May 20, 2024 | 70.26 | 70.66 | 69.56 | 70.05 | 484,531 | -0.16(-0.23%) |
May 17, 2024 | 70.81 | 70.81 | 69.60 | 70.21 | 546,483 | -0.32(-0.45%) |
May 16, 2024 | 71.59 | 71.68 | 70.52 | 70.53 | 510,447 | -1.17(-1.63%) |
May 15, 2024 | 72.26 | 72.73 | 71.25 | 71.70 | 427,501 | -0.07(-0.10%) |
May 14, 2024 | 71.16 | 71.94 | 70.53 | 71.77 | 564,018 | +1.10(+1.56%) |
May 13, 2024 | 71.64 | 72.26 | 70.58 | 70.67 | 502,540 | -0.55(-0.77%) |
May 10, 2024 | 71.65 | 71.73 | 70.43 | 71.22 | 415,914 | -0.27(-0.38%) |
May 09, 2024 | 72.83 | 73.00 | 70.50 | 71.49 | 828,147 | -1.28(-1.76%) |
May 08, 2024 | 72.24 | 73.33 | 72.06 | 72.77 | 1,106,646 | +0.66(+0.92%) |
May 07, 2024 | 71.39 | 73.01 | 71.33 | 72.11 | 941,832 | +0.65(+0.91%) |
May 06, 2024 | 70.00 | 71.72 | 70.00 | 71.46 | 785,594 | +1.64(+2.35%) |
May 03, 2024 | 69.23 | 69.98 | 68.32 | 69.82 | 655,701 | +1.51(+2.21%) |
May 02, 2024 | 66.61 | 68.31 | 66.53 | 68.31 | 522,154 | +1.96(+2.95%) |
May 01, 2024 | 66.83 | 66.99 | 66.08 | 66.35 | 826,163 | -0.40(-0.60%) |
Apr 30, 2024 | 67.65 | 67.65 | 66.18 | 66.75 | 709,080 | -1.22(-1.79%) |
Apr 29, 2024 | 67.18 | 68.19 | 66.27 | 67.97 | 727,310 | +0.89(+1.33%) |
Apr 26, 2024 | 67.08 | 68.01 | 66.81 | 67.08 | 727,557 | +0.72(+1.08%) |
Apr 25, 2024 | 63.20 | 66.52 | 62.15 | 66.36 | 1,295,070 | +3.13(+4.95%) |
Apr 24, 2024 | 64.65 | 64.95 | 62.00 | 63.23 | 2,176,894 | +5.03(+8.64%) |
Apr 23, 2024 | 58.37 | 59.12 | 58.01 | 58.20 | 1,241,018 | +0.10(+0.17%) |
Apr 22, 2024 | 56.68 | 58.33 | 56.41 | 58.10 | 1,195,830 | +1.57(+2.78%) |
Apr 19, 2024 | 56.97 | 57.41 | 56.17 | 56.53 | 543,029 | -0.73(-1.27%) |
Apr 18, 2024 | 57.46 | 58.38 | 57.18 | 57.26 | 761,929 | -0.31(-0.54%) |
Apr 17, 2024 | 58.17 | 58.29 | 57.33 | 57.57 | 963,121 | -0.41(-0.71%) |
Apr 16, 2024 | 58.47 | 58.92 | 57.95 | 57.98 | 955,258 | -0.43(-0.74%) |
Apr 15, 2024 | 59.05 | 59.43 | 58.25 | 58.41 | 564,688 | -0.72(-1.22%) |
Apr 12, 2024 | 59.86 | 60.19 | 58.76 | 59.13 | 583,656 | -0.93(-1.55%) |
Apr 11, 2024 | 60.09 | 60.39 | 59.65 | 60.06 | 489,512 | +0.03(+0.05%) |
Apr 10, 2024 | 60.19 | 60.65 | 59.75 | 60.03 | 514,868 | -0.66(-1.09%) |
Apr 09, 2024 | 61.36 | 61.65 | 60.39 | 60.69 | 467,869 | -0.69(-1.12%) |
Apr 08, 2024 | 61.73 | 62.02 | 61.24 | 61.38 | 309,419 | -0.25(-0.41%) |
Apr 05, 2024 | 61.29 | 62.26 | 61.29 | 61.63 | 475,530 | +0.54(+0.88%) |
Apr 04, 2024 | 62.28 | 62.36 | 61.07 | 61.09 | 448,592 | -0.71(-1.15%) |
Apr 03, 2024 | 61.35 | 62.10 | 61.25 | 61.80 | 374,668 | +0.16(+0.26%) |
Apr 02, 2024 | 62.93 | 63.18 | 61.14 | 61.64 | 583,173 | -1.36(-2.16%) |