Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 66.20 | 66.20 | 65.19 | 65.53 | 6,067 | -0.27(-0.41%) |
Jun 03, 2024 | 65.86 | 65.86 | 65.19 | 65.80 | 5,902 | +0.06(+0.09%) |
May 31, 2024 | 65.73 | 65.74 | 65.18 | 65.74 | 4,720 | +0.26(+0.40%) |
May 30, 2024 | 65.13 | 65.78 | 64.86 | 65.48 | 18,849 | +0.70(+1.07%) |
May 29, 2024 | 65.28 | 65.47 | 64.78 | 64.78 | 5,943 | -1.37(-2.07%) |
May 28, 2024 | 66.82 | 66.82 | 65.98 | 66.15 | 11,067 | -0.18(-0.28%) |
May 24, 2024 | 65.91 | 66.53 | 65.91 | 66.33 | 8,311 | +0.98(+1.49%) |
May 23, 2024 | 65.82 | 65.99 | 65.25 | 65.36 | 22,173 | -0.53(-0.81%) |
May 22, 2024 | 66.06 | 66.45 | 65.67 | 65.89 | 12,920 | -0.50(-0.75%) |
May 21, 2024 | 66.12 | 66.40 | 66.04 | 66.39 | 7,784 | +0.24(+0.36%) |
May 20, 2024 | 66.41 | 66.51 | 65.95 | 66.15 | 8,409 | +0.08(+0.11%) |
May 17, 2024 | 66.23 | 66.23 | 65.56 | 66.07 | 8,826 | -0.22(-0.33%) |
May 16, 2024 | 66.62 | 66.62 | 66.06 | 66.29 | 12,388 | -0.89(-1.32%) |
May 15, 2024 | 66.55 | 67.26 | 66.49 | 67.18 | 23,681 | +1.37(+2.08%) |
May 14, 2024 | 65.97 | 66.06 | 65.62 | 65.81 | 9,321 | +0.55(+0.85%) |
May 13, 2024 | 65.50 | 65.68 | 65.18 | 65.26 | 11,993 | +0.11(+0.17%) |
May 10, 2024 | 65.28 | 65.30 | 64.92 | 65.15 | 6,849 | +0.31(+0.47%) |
May 09, 2024 | 64.98 | 64.99 | 64.61 | 64.84 | 5,619 | +0.20(+0.31%) |
May 08, 2024 | 64.71 | 64.80 | 64.41 | 64.64 | 7,636 | -0.39(-0.60%) |
May 07, 2024 | 65.06 | 65.20 | 64.80 | 65.03 | 6,684 | +0.04(+0.06%) |
May 06, 2024 | 64.44 | 65.06 | 64.44 | 64.99 | 7,896 | +1.05(+1.64%) |
May 03, 2024 | 64.40 | 64.55 | 63.93 | 63.94 | 12,865 | +0.54(+0.85%) |
May 02, 2024 | 63.05 | 63.83 | 62.96 | 63.40 | 6,886 | +0.24(+0.38%) |
May 01, 2024 | 62.97 | 64.03 | 62.77 | 63.16 | 10,809 | -0.11(-0.17%) |
Apr 30, 2024 | 63.80 | 64.04 | 63.27 | 63.27 | 62,317 | -0.93(-1.45%) |
Apr 29, 2024 | 64.17 | 64.36 | 63.93 | 64.20 | 7,887 | +0.34(+0.53%) |
Apr 26, 2024 | 64.13 | 64.13 | 63.69 | 63.86 | 8,214 | +0.85(+1.35%) |
Apr 25, 2024 | 63.63 | 63.63 | 62.66 | 63.01 | 12,958 | -0.61(-0.96%) |
Apr 24, 2024 | 64.07 | 64.08 | 63.41 | 63.62 | 18,384 | -0.54(-0.85%) |
Apr 23, 2024 | 63.25 | 64.43 | 63.25 | 64.16 | 41,458 | +1.20(+1.90%) |
Apr 22, 2024 | 62.46 | 63.08 | 62.37 | 62.97 | 6,708 | +0.85(+1.36%) |
Apr 19, 2024 | 61.95 | 62.63 | 61.81 | 62.12 | 27,471 | -0.23(-0.38%) |
Apr 18, 2024 | 62.51 | 62.73 | 62.12 | 62.35 | 9,449 | -0.49(-0.79%) |
Apr 17, 2024 | 63.13 | 63.16 | 62.54 | 62.85 | 20,829 | -0.12(-0.19%) |
Apr 16, 2024 | 62.99 | 63.10 | 62.63 | 62.97 | 7,329 | -0.33(-0.52%) |
Apr 15, 2024 | 64.70 | 64.94 | 63.29 | 63.30 | 50,595 | -0.60(-0.94%) |
Apr 12, 2024 | 64.55 | 64.55 | 63.86 | 63.90 | 27,699 | -1.39(-2.13%) |
Apr 11, 2024 | 65.01 | 65.66 | 64.66 | 65.29 | 7,628 | +0.54(+0.83%) |
Apr 10, 2024 | 65.21 | 65.21 | 64.53 | 64.75 | 14,226 | -1.37(-2.07%) |
Apr 09, 2024 | 66.38 | 66.38 | 65.73 | 66.12 | 4,958 | +0.30(+0.46%) |
Apr 08, 2024 | 65.96 | 66.23 | 65.62 | 65.82 | 20,280 | +0.52(+0.80%) |
Apr 05, 2024 | 64.74 | 65.65 | 64.74 | 65.30 | 13,169 | +0.55(+0.85%) |
Apr 04, 2024 | 65.97 | 66.14 | 64.74 | 64.74 | 8,807 | -0.85(-1.29%) |
Apr 03, 2024 | 65.00 | 65.68 | 65.00 | 65.59 | 236,160 | +0.55(+0.85%) |
Apr 02, 2024 | 65.07 | 65.27 | 64.70 | 65.04 | 9,224 | -0.52(-0.79%) |