Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 66.01 | 66.98 | 66.01 | 66.84 | 41,449 | -0.29(-0.43%) |
Jun 27, 2024 | 67.28 | 67.31 | 66.69 | 67.13 | 49,906 | -0.96(-1.41%) |
Jun 26, 2024 | 68.34 | 68.34 | 67.97 | 68.09 | 27,787 | -0.84(-1.22%) |
Jun 25, 2024 | 68.06 | 68.98 | 68.05 | 68.93 | 28,444 | +0.48(+0.70%) |
Jun 24, 2024 | 68.63 | 68.89 | 68.33 | 68.45 | 34,718 | +0.18(+0.27%) |
Jun 21, 2024 | 67.81 | 68.30 | 67.81 | 68.27 | 44,147 | -0.37(-0.54%) |
Jun 20, 2024 | 68.34 | 68.97 | 68.21 | 68.64 | 416,100 | +0.92(+1.36%) |
Jun 18, 2024 | 67.61 | 67.88 | 67.49 | 67.72 | 83,730 | -0.33(-0.48%) |
Jun 17, 2024 | 67.46 | 68.29 | 67.10 | 68.05 | 121,627 | -0.63(-0.92%) |
Jun 14, 2024 | 68.91 | 69.11 | 68.30 | 68.68 | 87,902 | -2.18(-3.08%) |
Jun 13, 2024 | 71.42 | 71.42 | 70.46 | 70.86 | 35,908 | -1.63(-2.25%) |
Jun 12, 2024 | 72.70 | 73.12 | 72.48 | 72.49 | 26,780 | +1.83(+2.59%) |
Jun 11, 2024 | 70.91 | 71.15 | 70.52 | 70.66 | 34,277 | -2.12(-2.91%) |
Jun 10, 2024 | 72.43 | 72.78 | 72.13 | 72.78 | 26,419 | -0.22(-0.30%) |
Jun 07, 2024 | 73.10 | 73.11 | 72.83 | 73.00 | 20,101 | -0.55(-0.75%) |
Jun 06, 2024 | 73.74 | 73.78 | 73.39 | 73.55 | 25,030 | -0.84(-1.13%) |
Jun 05, 2024 | 73.83 | 74.39 | 73.74 | 74.39 | 28,144 | +2.13(+2.95%) |
Jun 04, 2024 | 71.79 | 72.28 | 71.67 | 72.26 | 21,518 | +0.58(+0.81%) |
Jun 03, 2024 | 71.30 | 72.04 | 71.22 | 71.68 | 30,183 | +0.48(+0.67%) |
May 31, 2024 | 71.49 | 71.59 | 70.53 | 71.20 | 39,310 | -0.20(-0.28%) |
May 30, 2024 | 71.21 | 71.71 | 71.07 | 71.40 | 38,319 | +2.27(+3.28%) |
May 29, 2024 | 69.16 | 69.53 | 69.02 | 69.13 | 29,420 | +0.30(+0.44%) |
May 28, 2024 | 69.52 | 69.52 | 68.83 | 68.83 | 41,145 | -0.65(-0.94%) |
May 24, 2024 | 69.67 | 69.75 | 69.09 | 69.48 | 21,525 | -0.36(-0.52%) |
May 23, 2024 | 71.31 | 71.31 | 69.77 | 69.84 | 39,784 | -0.65(-0.92%) |
May 22, 2024 | 71.17 | 71.22 | 70.41 | 70.49 | 24,383 | -1.41(-1.96%) |
May 21, 2024 | 71.91 | 71.94 | 71.53 | 71.90 | 44,368 | +0.16(+0.22%) |
May 20, 2024 | 71.77 | 72.01 | 71.61 | 71.74 | 48,077 | +0.36(+0.50%) |
May 17, 2024 | 71.24 | 71.43 | 71.18 | 71.38 | 30,278 | +0.44(+0.62%) |
May 16, 2024 | 71.50 | 71.60 | 70.94 | 70.94 | 25,465 | +0.55(+0.78%) |
May 15, 2024 | 69.88 | 70.39 | 69.88 | 70.39 | 53,672 | +0.68(+0.98%) |
May 14, 2024 | 69.55 | 69.71 | 69.39 | 69.71 | 34,422 | +1.78(+2.62%) |
May 13, 2024 | 67.89 | 68.22 | 67.74 | 67.93 | 29,881 | +0.90(+1.34%) |
May 10, 2024 | 67.12 | 67.28 | 66.92 | 67.03 | 24,548 | +0.28(+0.42%) |
May 09, 2024 | 66.15 | 67.00 | 66.13 | 66.75 | 36,140 | +0.68(+1.03%) |
May 08, 2024 | 65.87 | 66.57 | 65.83 | 66.07 | 29,856 | +1.86(+2.90%) |
May 07, 2024 | 64.17 | 64.25 | 63.91 | 64.21 | 47,935 | +0.42(+0.66%) |
May 06, 2024 | 63.92 | 64.11 | 63.57 | 63.79 | 34,398 | -0.30(-0.47%) |
May 03, 2024 | 64.50 | 64.58 | 63.87 | 64.09 | 47,305 | -1.26(-1.93%) |
May 02, 2024 | 64.52 | 65.46 | 64.20 | 65.35 | 40,688 | +1.82(+2.86%) |
May 01, 2024 | 63.64 | 63.95 | 63.13 | 63.53 | 25,418 | +0.07(+0.11%) |
Apr 30, 2024 | 63.68 | 64.08 | 63.41 | 63.46 | 86,980 | -0.30(-0.47%) |
Apr 29, 2024 | 63.35 | 63.81 | 63.30 | 63.76 | 60,023 | -0.13(-0.20%) |
Apr 26, 2024 | 63.85 | 64.11 | 63.73 | 63.89 | 63,234 | +0.23(+0.37%) |
Apr 25, 2024 | 62.77 | 63.79 | 62.65 | 63.66 | 60,979 | -0.27(-0.43%) |
Apr 24, 2024 | 63.44 | 63.93 | 63.21 | 63.93 | 66,747 | +0.62(+0.99%) |
Apr 23, 2024 | 62.55 | 63.40 | 62.40 | 63.30 | 316,949 | +1.60(+2.60%) |
Apr 22, 2024 | 61.38 | 61.96 | 61.30 | 61.70 | 45,421 | +0.52(+0.85%) |
Apr 19, 2024 | 60.98 | 61.34 | 60.78 | 61.18 | 38,964 | +0.40(+0.66%) |
Apr 18, 2024 | 60.54 | 61.11 | 60.52 | 60.78 | 57,696 | +0.76(+1.27%) |
Apr 17, 2024 | 60.03 | 60.18 | 59.61 | 60.02 | 62,510 | +0.51(+0.86%) |
Apr 16, 2024 | 59.40 | 59.75 | 59.27 | 59.51 | 82,772 | +0.07(+0.12%) |
Apr 15, 2024 | 60.51 | 60.51 | 59.30 | 59.44 | 226,831 | -1.02(-1.69%) |
Apr 12, 2024 | 61.33 | 61.76 | 60.46 | 60.46 | 41,050 | -1.95(-3.12%) |
Apr 11, 2024 | 62.17 | 62.47 | 61.74 | 62.41 | 109,423 | -0.24(-0.38%) |
Apr 10, 2024 | 62.01 | 62.76 | 61.30 | 62.65 | 307,132 | +0.88(+1.42%) |
Apr 09, 2024 | 62.18 | 62.31 | 61.65 | 61.77 | 42,773 | -0.71(-1.14%) |
Apr 08, 2024 | 62.05 | 62.52 | 61.95 | 62.48 | 55,653 | +0.73(+1.18%) |
Apr 05, 2024 | 60.95 | 61.80 | 60.95 | 61.75 | 45,775 | +0.05(+0.08%) |
Apr 04, 2024 | 62.10 | 62.62 | 61.51 | 61.70 | 53,797 | -0.70(-1.12%) |
Apr 03, 2024 | 61.78 | 62.50 | 61.76 | 62.40 | 114,206 | -0.10(-0.16%) |
Apr 02, 2024 | 62.41 | 62.50 | 61.89 | 62.50 | 59,340 | -1.58(-2.47%) |