Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 65.40 | 66.16 | 65.38 | 66.00 | 10,222 | +0.54(+0.82%) |
Jun 14, 2024 | 65.28 | 65.46 | 65.10 | 65.46 | 165,644 | -0.02(-0.03%) |
Jun 13, 2024 | 65.53 | 65.53 | 65.18 | 65.48 | 24,721 | +0.20(+0.31%) |
Jun 12, 2024 | 65.00 | 65.56 | 65.00 | 65.28 | 18,895 | +0.63(+0.97%) |
Jun 11, 2024 | 64.19 | 64.65 | 64.09 | 64.65 | 95,019 | +0.19(+0.29%) |
Jun 10, 2024 | 64.19 | 64.46 | 64.19 | 64.46 | 15,819 | +0.16(+0.25%) |
Jun 07, 2024 | 64.22 | 64.59 | 64.17 | 64.30 | 10,067 | -0.11(-0.17%) |
Jun 06, 2024 | 64.43 | 64.43 | 64.28 | 64.41 | 22,542 | -0.01(-0.02%) |
Jun 05, 2024 | 63.98 | 64.42 | 63.86 | 64.42 | 15,877 | +0.72(+1.13%) |
Jun 04, 2024 | 63.55 | 63.70 | 63.37 | 63.70 | 10,805 | +0.02(+0.03%) |
Jun 03, 2024 | 63.98 | 63.98 | 63.32 | 63.68 | 13,414 | -0.02(-0.03%) |
May 31, 2024 | 63.28 | 63.70 | 62.60 | 63.70 | 11,781 | +0.62(+0.98%) |
May 30, 2024 | 63.33 | 63.34 | 62.99 | 63.08 | 6,554 | -0.34(-0.54%) |
May 29, 2024 | 63.39 | 63.56 | 63.39 | 63.42 | 15,317 | -0.47(-0.74%) |
May 28, 2024 | 64.08 | 64.08 | 63.68 | 63.89 | 11,081 | +0.05(+0.08%) |
May 24, 2024 | 63.63 | 63.88 | 63.53 | 63.84 | 6,621 | +0.48(+0.76%) |
May 23, 2024 | 64.39 | 64.39 | 63.23 | 63.36 | 15,079 | -0.54(-0.85%) |
May 22, 2024 | 63.93 | 64.08 | 63.65 | 63.90 | 13,693 | -0.23(-0.36%) |
May 21, 2024 | 63.89 | 64.13 | 63.89 | 64.13 | 15,023 | +0.17(+0.27%) |
May 20, 2024 | 64.04 | 64.15 | 63.86 | 63.96 | 28,330 | -0.01(-0.02%) |
May 17, 2024 | 63.99 | 63.99 | 63.74 | 63.97 | 9,818 | +0.14(+0.22%) |
May 16, 2024 | 64.04 | 64.08 | 63.83 | 63.83 | 17,363 | -0.15(-0.23%) |
May 15, 2024 | 63.57 | 63.98 | 63.57 | 63.98 | 15,033 | +0.81(+1.28%) |
May 14, 2024 | 62.99 | 63.17 | 62.88 | 63.17 | 29,570 | +0.33(+0.53%) |
May 13, 2024 | 63.06 | 63.07 | 62.83 | 62.84 | 20,535 | -0.04(-0.06%) |
May 10, 2024 | 63.01 | 63.03 | 62.74 | 62.88 | 33,948 | +0.14(+0.22%) |
May 09, 2024 | 62.45 | 62.74 | 62.30 | 62.74 | 12,604 | +0.40(+0.64%) |
May 08, 2024 | 62.20 | 62.40 | 62.20 | 62.34 | 47,019 | -0.06(-0.10%) |
May 07, 2024 | 62.49 | 62.52 | 62.33 | 62.40 | 6,248 | +0.06(+0.10%) |
May 06, 2024 | 62.00 | 62.34 | 62.00 | 62.34 | 70,032 | +0.66(+1.07%) |
May 03, 2024 | 61.83 | 61.84 | 61.47 | 61.68 | 106,123 | +0.67(+1.10%) |
May 02, 2024 | 60.85 | 61.05 | 60.33 | 61.01 | 14,438 | +0.57(+0.94%) |
May 01, 2024 | 60.48 | 61.40 | 60.41 | 60.44 | 58,384 | -0.38(-0.62%) |
Apr 30, 2024 | 61.68 | 61.68 | 60.82 | 60.82 | 17,056 | -1.11(-1.79%) |
Apr 29, 2024 | 61.79 | 61.93 | 61.57 | 61.93 | 15,605 | +0.28(+0.45%) |
Apr 26, 2024 | 61.56 | 61.79 | 61.54 | 61.65 | 23,647 | +0.51(+0.83%) |
Apr 25, 2024 | 60.67 | 61.20 | 60.56 | 61.14 | 24,358 | -0.21(-0.34%) |
Apr 24, 2024 | 61.47 | 61.49 | 61.02 | 61.35 | 35,058 | +0.12(+0.20%) |
Apr 23, 2024 | 60.83 | 61.27 | 60.83 | 61.23 | 5,229 | +0.78(+1.29%) |
Apr 22, 2024 | 60.23 | 60.76 | 60.09 | 60.45 | 26,500 | +0.44(+0.73%) |
Apr 19, 2024 | 60.55 | 60.55 | 59.85 | 60.01 | 77,662 | -0.49(-0.81%) |
Apr 18, 2024 | 60.86 | 60.97 | 60.40 | 60.50 | 16,704 | -0.08(-0.13%) |
Apr 17, 2024 | 61.30 | 61.30 | 60.42 | 60.58 | 39,988 | -0.37(-0.61%) |
Apr 16, 2024 | 61.24 | 61.24 | 60.89 | 60.95 | 8,675 | -0.16(-0.26%) |
Apr 15, 2024 | 62.49 | 62.49 | 61.08 | 61.11 | 11,570 | -0.81(-1.31%) |
Apr 12, 2024 | 62.45 | 62.45 | 61.73 | 61.92 | 16,376 | -0.90(-1.43%) |
Apr 11, 2024 | 62.65 | 62.94 | 62.12 | 62.82 | 19,284 | +0.45(+0.72%) |
Apr 10, 2024 | 62.38 | 62.59 | 62.15 | 62.37 | 18,319 | -0.63(-1.00%) |
Apr 09, 2024 | 63.01 | 63.01 | 62.47 | 63.00 | 14,377 | +0.11(+0.17%) |
Apr 08, 2024 | 63.06 | 63.06 | 62.87 | 62.89 | 26,372 | -0.01(-0.01%) |
Apr 05, 2024 | 62.54 | 63.05 | 62.54 | 62.90 | 12,524 | +0.64(+1.03%) |
Apr 04, 2024 | 63.41 | 63.57 | 62.26 | 62.26 | 5,956 | -0.74(-1.17%) |
Apr 03, 2024 | 62.80 | 63.21 | 62.80 | 63.00 | 21,410 | +0.00(+0.00%) |
Apr 02, 2024 | 62.95 | 63.00 | 62.73 | 63.00 | 37,554 | -0.49(-0.77%) |