Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 67.28 | 67.65 | 66.76 | 66.96 | 140,496 | -0.59(-0.87%) |
Jun 06, 2024 | 69.08 | 69.26 | 67.13 | 67.55 | 185,294 | -1.93(-2.78%) |
Jun 05, 2024 | 69.59 | 70.03 | 68.90 | 69.48 | 121,824 | +0.24(+0.35%) |
Jun 04, 2024 | 70.01 | 70.01 | 68.77 | 69.24 | 154,102 | -0.97(-1.38%) |
Jun 03, 2024 | 71.30 | 71.37 | 69.74 | 70.21 | 145,827 | -0.78(-1.10%) |
May 31, 2024 | 69.95 | 71.01 | 69.79 | 70.99 | 312,681 | +1.16(+1.66%) |
May 30, 2024 | 69.54 | 70.24 | 69.54 | 69.83 | 136,447 | +0.51(+0.74%) |
May 29, 2024 | 69.99 | 70.73 | 69.29 | 69.32 | 134,623 | -1.48(-2.09%) |
May 28, 2024 | 71.71 | 72.03 | 70.50 | 70.80 | 150,173 | -0.53(-0.74%) |
May 24, 2024 | 70.55 | 71.61 | 69.99 | 71.33 | 182,929 | +1.24(+1.77%) |
May 23, 2024 | 72.00 | 72.00 | 69.77 | 70.09 | 189,249 | -1.74(-2.42%) |
May 22, 2024 | 71.38 | 72.14 | 71.01 | 71.83 | 196,249 | +0.18(+0.25%) |
May 21, 2024 | 71.36 | 72.60 | 71.34 | 71.65 | 124,072 | +0.13(+0.18%) |
May 20, 2024 | 71.08 | 72.04 | 71.08 | 71.52 | 162,660 | +0.28(+0.39%) |
May 17, 2024 | 72.30 | 72.47 | 71.00 | 71.24 | 130,762 | -0.86(-1.19%) |
May 16, 2024 | 71.82 | 73.18 | 71.70 | 72.10 | 261,476 | +0.15(+0.21%) |
May 15, 2024 | 72.29 | 72.45 | 71.71 | 71.95 | 140,824 | -0.15(-0.21%) |
May 14, 2024 | 72.63 | 72.63 | 71.89 | 72.10 | 216,711 | +0.35(+0.49%) |
May 13, 2024 | 72.37 | 72.75 | 71.57 | 71.75 | 275,485 | -0.43(-0.60%) |
May 10, 2024 | 72.57 | 72.65 | 71.95 | 72.18 | 139,639 | +0.09(+0.12%) |
May 09, 2024 | 71.96 | 72.38 | 71.46 | 72.09 | 193,186 | +0.10(+0.14%) |
May 08, 2024 | 71.20 | 72.07 | 70.88 | 71.99 | 144,753 | +0.93(+1.31%) |
May 07, 2024 | 70.84 | 71.29 | 70.73 | 71.06 | 268,157 | -0.04(-0.06%) |
May 06, 2024 | 70.51 | 71.31 | 69.77 | 71.10 | 202,966 | +1.18(+1.69%) |
May 03, 2024 | 70.99 | 70.99 | 68.75 | 69.92 | 307,857 | +0.03(+0.04%) |
May 02, 2024 | 69.66 | 70.14 | 69.42 | 69.89 | 260,491 | +0.91(+1.32%) |
May 01, 2024 | 69.16 | 70.17 | 68.82 | 68.98 | 268,051 | -0.16(-0.23%) |
Apr 30, 2024 | 68.90 | 69.58 | 68.88 | 69.14 | 229,286 | -0.07(-0.10%) |
Apr 29, 2024 | 68.46 | 69.72 | 68.25 | 69.21 | 320,781 | +0.94(+1.38%) |
Apr 26, 2024 | 67.73 | 68.67 | 67.50 | 68.27 | 233,015 | +0.85(+1.26%) |
Apr 25, 2024 | 67.63 | 67.64 | 66.82 | 67.42 | 363,663 | -0.51(-0.75%) |
Apr 24, 2024 | 67.93 | 68.48 | 67.16 | 67.93 | 394,337 | +0.14(+0.21%) |
Apr 23, 2024 | 66.40 | 68.49 | 66.40 | 67.79 | 555,996 | +1.57(+2.37%) |
Apr 22, 2024 | 64.71 | 66.77 | 64.50 | 66.22 | 592,123 | +2.10(+3.28%) |
Apr 19, 2024 | 63.02 | 64.37 | 63.02 | 64.12 | 428,818 | +1.09(+1.73%) |
Apr 18, 2024 | 61.98 | 64.48 | 61.98 | 63.03 | 533,364 | +1.16(+1.87%) |
Apr 17, 2024 | 61.55 | 62.37 | 61.04 | 61.87 | 418,530 | +0.75(+1.23%) |
Apr 16, 2024 | 60.38 | 61.31 | 60.12 | 61.12 | 171,067 | +0.46(+0.76%) |
Apr 15, 2024 | 61.48 | 62.42 | 60.49 | 60.66 | 209,135 | -0.13(-0.21%) |
Apr 12, 2024 | 61.81 | 62.27 | 60.28 | 60.79 | 257,383 | -1.34(-2.16%) |
Apr 11, 2024 | 62.03 | 62.39 | 60.82 | 62.13 | 253,465 | +0.12(+0.19%) |
Apr 10, 2024 | 60.36 | 62.22 | 60.15 | 62.01 | 363,714 | +0.49(+0.80%) |
Apr 09, 2024 | 61.87 | 63.66 | 61.12 | 61.52 | 328,489 | -0.51(-0.82%) |
Apr 08, 2024 | 61.68 | 62.88 | 61.68 | 62.03 | 312,416 | +0.62(+1.01%) |
Apr 05, 2024 | 60.01 | 61.75 | 59.53 | 61.41 | 504,198 | +1.32(+2.20%) |
Apr 04, 2024 | 59.56 | 61.50 | 59.23 | 60.09 | 701,313 | +1.16(+1.97%) |
Apr 03, 2024 | 58.01 | 59.21 | 58.01 | 58.93 | 431,218 | +0.54(+0.92%) |
Apr 02, 2024 | 58.69 | 58.88 | 57.64 | 58.39 | 514,546 | -0.51(-0.87%) |
Apr 01, 2024 | 59.87 | 59.87 | 58.60 | 58.90 | 533,223 | -0.97(-1.62%) |
Mar 28, 2024 | 60.18 | 61.12 | 59.82 | 59.87 | 414,102 | -0.31(-0.52%) |
Mar 27, 2024 | 60.47 | 60.71 | 59.78 | 60.18 | 353,436 | +0.20(+0.33%) |
Mar 26, 2024 | 59.80 | 60.15 | 58.73 | 59.98 | 353,126 | +0.46(+0.77%) |
Mar 25, 2024 | 60.63 | 60.63 | 59.50 | 59.52 | 346,366 | -0.60(-1.00%) |
Mar 22, 2024 | 62.17 | 62.50 | 58.24 | 60.12 | 1,001,283 | -3.80(-5.94%) |
Mar 21, 2024 | 65.10 | 65.45 | 63.84 | 63.92 | 405,336 | -0.43(-0.67%) |
Mar 20, 2024 | 62.80 | 64.83 | 62.77 | 64.35 | 364,279 | +1.25(+1.98%) |
Mar 19, 2024 | 63.40 | 64.38 | 62.99 | 63.10 | 308,140 | +0.16(+0.25%) |
Mar 18, 2024 | 62.79 | 63.42 | 62.42 | 62.94 | 345,347 | +0.09(+0.14%) |
Mar 15, 2024 | 63.62 | 64.73 | 62.80 | 62.85 | 1,109,917 | -1.46(-2.27%) |
Mar 14, 2024 | 65.00 | 65.50 | 63.60 | 64.31 | 253,603 | -0.30(-0.46%) |
Mar 13, 2024 | 63.98 | 64.95 | 63.87 | 64.61 | 215,146 | +0.81(+1.27%) |
Mar 12, 2024 | 63.21 | 63.96 | 62.66 | 63.80 | 242,263 | +0.35(+0.55%) |
Mar 11, 2024 | 64.46 | 65.12 | 63.02 | 63.45 | 265,927 | -1.05(-1.63%) |
Mar 08, 2024 | 66.36 | 66.45 | 64.06 | 64.50 | 195,623 | -1.53(-2.32%) |
Mar 07, 2024 | 65.90 | 66.19 | 65.56 | 66.03 | 140,761 | +0.60(+0.92%) |
Mar 06, 2024 | 65.12 | 65.48 | 64.95 | 65.43 | 166,272 | +0.52(+0.80%) |
Mar 05, 2024 | 66.70 | 67.01 | 64.75 | 64.91 | 227,061 | -1.57(-2.36%) |
Mar 04, 2024 | 66.38 | 67.20 | 65.37 | 66.48 | 234,385 | -0.14(-0.21%) |
Mar 01, 2024 | 66.84 | 67.02 | 66.20 | 66.62 | 139,785 | -0.16(-0.24%) |
Feb 29, 2024 | 66.92 | 67.23 | 66.26 | 66.78 | 294,972 | +0.41(+0.62%) |
Feb 28, 2024 | 64.68 | 66.79 | 64.39 | 66.37 | 214,202 | +1.38(+2.12%) |
Feb 27, 2024 | 65.68 | 65.68 | 64.75 | 64.99 | 197,935 | -0.64(-0.98%) |
Feb 26, 2024 | 65.70 | 66.03 | 65.38 | 65.63 | 185,334 | -0.33(-0.50%) |
Feb 23, 2024 | 66.00 | 66.30 | 65.59 | 65.96 | 132,703 | -0.15(-0.23%) |
Feb 22, 2024 | 66.33 | 66.77 | 65.70 | 66.11 | 176,369 | -0.40(-0.60%) |
Feb 21, 2024 | 66.61 | 67.59 | 65.80 | 66.51 | 239,227 | -0.10(-0.15%) |
Feb 20, 2024 | 67.71 | 68.43 | 66.49 | 66.61 | 567,894 | -1.65(-2.42%) |
Feb 16, 2024 | 68.56 | 69.58 | 68.02 | 68.26 | 315,165 | -0.54(-0.78%) |
Feb 15, 2024 | 66.94 | 69.85 | 66.94 | 68.80 | 605,437 | +1.86(+2.78%) |
Feb 14, 2024 | 63.17 | 67.52 | 63.01 | 66.94 | 631,328 | +4.19(+6.68%) |
Feb 13, 2024 | 62.31 | 63.66 | 61.43 | 62.75 | 276,740 | -0.45(-0.71%) |
Feb 12, 2024 | 63.41 | 64.14 | 63.00 | 63.20 | 301,941 | -0.05(-0.08%) |
Feb 09, 2024 | 61.56 | 63.65 | 61.32 | 63.25 | 278,088 | +1.90(+3.10%) |
Feb 08, 2024 | 60.48 | 61.41 | 60.14 | 61.35 | 117,793 | +0.87(+1.44%) |
Feb 07, 2024 | 60.84 | 61.00 | 60.17 | 60.48 | 136,752 | -0.35(-0.58%) |
Feb 06, 2024 | 60.19 | 61.30 | 59.95 | 60.83 | 135,312 | +0.88(+1.47%) |
Feb 05, 2024 | 61.66 | 61.66 | 59.93 | 59.95 | 299,659 | -2.10(-3.38%) |
Feb 02, 2024 | 61.62 | 62.46 | 61.62 | 62.05 | 240,939 | -0.08(-0.13%) |
Feb 01, 2024 | 60.98 | 62.48 | 60.78 | 62.13 | 307,078 | +1.31(+2.15%) |
Jan 31, 2024 | 61.92 | 62.18 | 60.77 | 60.82 | 354,421 | -0.71(-1.15%) |
Jan 30, 2024 | 59.19 | 62.29 | 58.95 | 61.53 | 448,100 | +2.22(+3.74%) |
Jan 29, 2024 | 58.10 | 59.61 | 57.76 | 59.31 | 208,460 | +1.50(+2.59%) |
Jan 26, 2024 | 58.47 | 58.91 | 57.49 | 57.81 | 179,138 | +0.11(+0.19%) |
Jan 25, 2024 | 57.99 | 58.36 | 56.73 | 57.70 | 227,430 | +0.07(+0.12%) |
Jan 24, 2024 | 59.34 | 59.34 | 57.01 | 57.63 | 223,784 | -0.92(-1.57%) |
Jan 23, 2024 | 59.63 | 59.63 | 58.32 | 58.55 | 224,422 | -0.45(-0.76%) |
Jan 22, 2024 | 59.19 | 59.63 | 58.30 | 59.00 | 221,134 | +0.19(+0.32%) |
Jan 19, 2024 | 58.45 | 59.33 | 57.48 | 58.81 | 376,653 | +0.73(+1.26%) |
Jan 18, 2024 | 57.23 | 58.33 | 56.57 | 58.08 | 238,585 | +0.94(+1.65%) |
Jan 17, 2024 | 57.47 | 58.29 | 57.03 | 57.14 | 235,942 | -0.67(-1.16%) |
Jan 16, 2024 | 59.25 | 59.25 | 57.21 | 57.81 | 390,699 | -1.75(-2.94%) |
Jan 12, 2024 | 58.97 | 59.96 | 58.97 | 59.56 | 250,891 | +0.63(+1.07%) |
Jan 11, 2024 | 57.46 | 59.53 | 57.14 | 58.93 | 434,803 | +1.64(+2.86%) |
Jan 10, 2024 | 58.75 | 59.18 | 56.69 | 57.29 | 319,316 | -1.33(-2.27%) |
Jan 09, 2024 | 58.18 | 58.85 | 57.12 | 58.62 | 335,999 | -0.25(-0.42%) |
Jan 08, 2024 | 59.47 | 59.47 | 55.00 | 58.87 | 1,569,614 | -1.13(-1.88%) |
Jan 05, 2024 | 60.50 | 61.41 | 59.92 | 60.00 | 250,552 | -0.71(-1.17%) |
Jan 04, 2024 | 61.85 | 61.96 | 60.69 | 60.71 | 300,000 | -0.46(-0.75%) |
Jan 03, 2024 | 61.83 | 62.13 | 60.85 | 61.17 | 230,395 | -1.03(-1.66%) |