Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 66.73 | 67.00 | 66.18 | 66.62 | 143,678 | +0.59(+0.89%) |
Jun 11, 2024 | 65.69 | 66.31 | 65.51 | 66.03 | 155,908 | +0.31(+0.47%) |
Jun 10, 2024 | 65.81 | 65.81 | 65.00 | 65.72 | 225,903 | -0.68(-1.02%) |
Jun 07, 2024 | 66.02 | 66.51 | 66.02 | 66.40 | 129,532 | -0.25(-0.38%) |
Jun 06, 2024 | 67.24 | 67.31 | 66.31 | 66.65 | 154,822 | -0.54(-0.80%) |
Jun 05, 2024 | 67.32 | 67.35 | 66.65 | 67.19 | 244,108 | -0.16(-0.24%) |
Jun 04, 2024 | 67.78 | 68.59 | 67.19 | 67.35 | 170,304 | -0.42(-0.62%) |
Jun 03, 2024 | 68.30 | 68.52 | 67.12 | 67.77 | 182,422 | -0.50(-0.73%) |
May 31, 2024 | 67.54 | 68.73 | 67.37 | 68.27 | 397,306 | +0.88(+1.31%) |
May 30, 2024 | 66.57 | 67.40 | 66.15 | 67.39 | 546,437 | +1.20(+1.81%) |
May 29, 2024 | 67.63 | 67.85 | 65.91 | 66.19 | 440,792 | -2.11(-3.09%) |
May 28, 2024 | 68.34 | 68.54 | 67.47 | 68.30 | 336,838 | +0.11(+0.16%) |
May 24, 2024 | 67.95 | 68.50 | 67.30 | 68.19 | 366,279 | +0.22(+0.32%) |
May 23, 2024 | 68.01 | 68.80 | 66.71 | 67.97 | 437,943 | +0.85(+1.27%) |
May 22, 2024 | 63.24 | 67.19 | 62.12 | 67.12 | 596,015 | +6.85(+11.37%) |
May 21, 2024 | 60.47 | 60.73 | 59.84 | 60.27 | 193,335 | -0.28(-0.46%) |
May 20, 2024 | 60.41 | 60.84 | 60.40 | 60.55 | 148,280 | -0.01(-0.02%) |
May 17, 2024 | 60.27 | 60.74 | 60.13 | 60.56 | 239,548 | +0.20(+0.33%) |
May 16, 2024 | 60.82 | 61.03 | 60.17 | 60.36 | 142,119 | -0.75(-1.23%) |
May 15, 2024 | 61.15 | 61.45 | 60.98 | 61.11 | 130,330 | +0.25(+0.41%) |
May 14, 2024 | 60.56 | 61.15 | 60.11 | 60.86 | 187,791 | +0.49(+0.81%) |
May 13, 2024 | 61.13 | 61.16 | 60.04 | 60.37 | 202,654 | -0.41(-0.67%) |
May 10, 2024 | 61.45 | 61.79 | 60.62 | 60.78 | 247,996 | -0.52(-0.85%) |
May 09, 2024 | 61.03 | 61.37 | 60.90 | 61.30 | 104,166 | +0.35(+0.57%) |
May 08, 2024 | 60.72 | 60.96 | 60.37 | 60.95 | 101,751 | +0.16(+0.26%) |
May 07, 2024 | 60.78 | 61.48 | 60.74 | 60.79 | 147,396 | +0.22(+0.36%) |
May 06, 2024 | 59.72 | 60.63 | 59.72 | 60.57 | 147,739 | +1.12(+1.88%) |
May 03, 2024 | 59.40 | 59.65 | 58.90 | 59.45 | 136,251 | +0.32(+0.54%) |
May 02, 2024 | 59.18 | 59.27 | 58.31 | 59.13 | 164,265 | +0.10(+0.17%) |
May 01, 2024 | 58.99 | 59.33 | 58.82 | 59.03 | 143,390 | +0.03(+0.05%) |
Apr 30, 2024 | 59.49 | 59.68 | 58.73 | 59.00 | 195,515 | -0.57(-0.96%) |
Apr 29, 2024 | 59.64 | 60.02 | 59.51 | 59.57 | 153,603 | +0.05(+0.08%) |
Apr 26, 2024 | 59.90 | 60.25 | 59.52 | 59.52 | 205,250 | -0.48(-0.80%) |
Apr 25, 2024 | 59.44 | 60.03 | 59.00 | 60.00 | 255,785 | +0.35(+0.59%) |
Apr 24, 2024 | 59.12 | 59.65 | 58.81 | 59.65 | 335,440 | +0.62(+1.05%) |
Apr 23, 2024 | 58.57 | 59.07 | 58.45 | 59.03 | 211,870 | +0.37(+0.63%) |
Apr 22, 2024 | 58.84 | 59.00 | 58.57 | 58.66 | 172,753 | +0.01(+0.02%) |
Apr 19, 2024 | 58.83 | 59.04 | 58.36 | 58.65 | 181,171 | -0.19(-0.32%) |
Apr 18, 2024 | 58.47 | 59.09 | 58.33 | 58.84 | 219,791 | +0.55(+0.94%) |
Apr 17, 2024 | 59.02 | 59.11 | 58.00 | 58.29 | 203,260 | -0.56(-0.95%) |
Apr 16, 2024 | 58.74 | 59.05 | 57.89 | 58.85 | 267,038 | -0.03(-0.05%) |
Apr 15, 2024 | 59.00 | 59.24 | 58.46 | 58.88 | 222,688 | -0.03(-0.05%) |
Apr 12, 2024 | 58.95 | 59.31 | 58.57 | 58.91 | 491,446 | -0.35(-0.59%) |
Apr 11, 2024 | 59.16 | 59.58 | 58.90 | 59.26 | 218,069 | +0.26(+0.44%) |
Apr 10, 2024 | 59.29 | 59.36 | 58.52 | 59.00 | 295,292 | -0.90(-1.50%) |
Apr 09, 2024 | 59.51 | 60.22 | 59.48 | 59.90 | 411,701 | +0.33(+0.55%) |
Apr 08, 2024 | 59.39 | 60.22 | 59.32 | 59.57 | 362,515 | +0.23(+0.40%) |
Apr 05, 2024 | 59.18 | 59.53 | 59.02 | 59.34 | 298,271 | +0.47(+0.80%) |
Apr 04, 2024 | 59.50 | 59.66 | 58.70 | 58.87 | 249,402 | -0.46(-0.77%) |
Apr 03, 2024 | 59.00 | 59.54 | 59.00 | 59.33 | 613,467 | +0.54(+0.91%) |
Apr 02, 2024 | 59.36 | 59.71 | 58.77 | 58.79 | 448,172 | -0.74(-1.24%) |