Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 63.92 | 64.59 | 63.81 | 64.56 | 30,120 | +0.53(+0.83%) |
Jun 14, 2024 | 63.67 | 64.17 | 63.66 | 64.03 | 56,467 | -0.24(-0.37%) |
Jun 13, 2024 | 64.36 | 64.36 | 63.89 | 64.27 | 30,743 | -0.20(-0.31%) |
Jun 12, 2024 | 65.17 | 65.17 | 64.40 | 64.47 | 53,635 | +0.23(+0.36%) |
Jun 11, 2024 | 64.63 | 64.63 | 63.96 | 64.24 | 38,815 | -0.81(-1.25%) |
Jun 10, 2024 | 64.86 | 65.11 | 64.62 | 65.05 | 36,268 | -0.10(-0.15%) |
Jun 07, 2024 | 64.86 | 65.48 | 64.78 | 65.15 | 34,811 | +0.14(+0.21%) |
Jun 06, 2024 | 65.14 | 65.33 | 64.74 | 65.01 | 95,003 | -0.13(-0.20%) |
Jun 05, 2024 | 65.10 | 65.14 | 64.61 | 65.14 | 293,690 | +0.29(+0.45%) |
Jun 04, 2024 | 64.90 | 65.24 | 64.58 | 64.85 | 41,464 | -0.33(-0.51%) |
Jun 03, 2024 | 65.53 | 65.53 | 64.59 | 65.18 | 32,261 | -0.34(-0.53%) |
May 31, 2024 | 64.94 | 65.59 | 64.63 | 65.53 | 49,047 | +0.74(+1.14%) |
May 30, 2024 | 64.47 | 64.86 | 64.41 | 64.79 | 33,635 | +0.34(+0.53%) |
May 29, 2024 | 64.38 | 64.61 | 64.28 | 64.45 | 45,501 | -0.62(-0.95%) |
May 28, 2024 | 65.58 | 65.58 | 64.84 | 65.07 | 33,493 | -0.68(-1.03%) |
May 24, 2024 | 65.34 | 65.75 | 65.34 | 65.75 | 43,015 | +0.55(+0.84%) |
May 23, 2024 | 66.07 | 66.07 | 65.06 | 65.20 | 40,717 | -0.97(-1.46%) |
May 22, 2024 | 66.45 | 66.66 | 66.01 | 66.17 | 25,290 | -0.42(-0.63%) |
May 21, 2024 | 66.12 | 66.61 | 66.12 | 66.58 | 28,927 | +0.44(+0.66%) |
May 20, 2024 | 66.68 | 66.86 | 66.10 | 66.15 | 42,458 | -0.75(-1.12%) |
May 17, 2024 | 66.54 | 66.89 | 66.54 | 66.89 | 104,130 | +0.45(+0.67%) |
May 16, 2024 | 66.76 | 66.88 | 66.45 | 66.45 | 63,176 | -0.29(-0.43%) |
May 15, 2024 | 66.23 | 66.77 | 66.23 | 66.73 | 69,821 | +0.77(+1.16%) |
May 14, 2024 | 65.79 | 66.03 | 65.59 | 65.97 | 52,365 | +0.36(+0.55%) |
May 13, 2024 | 66.00 | 66.14 | 65.58 | 65.61 | 43,626 | -0.26(-0.39%) |
May 10, 2024 | 65.81 | 65.96 | 65.72 | 65.87 | 53,519 | +0.30(+0.46%) |
May 09, 2024 | 64.91 | 65.61 | 64.91 | 65.57 | 60,155 | +0.51(+0.78%) |
May 08, 2024 | 64.66 | 65.19 | 64.48 | 65.06 | 69,551 | +0.26(+0.40%) |
May 07, 2024 | 64.78 | 65.00 | 64.69 | 64.80 | 74,802 | +0.18(+0.28%) |
May 06, 2024 | 64.36 | 64.62 | 64.23 | 64.62 | 33,226 | +0.74(+1.15%) |
May 03, 2024 | 64.25 | 64.25 | 63.69 | 63.88 | 40,775 | +0.20(+0.31%) |
May 02, 2024 | 63.73 | 63.76 | 63.22 | 63.68 | 31,894 | +0.35(+0.55%) |
May 01, 2024 | 63.30 | 64.13 | 63.19 | 63.34 | 78,282 | +0.05(+0.08%) |
Apr 30, 2024 | 63.77 | 64.01 | 63.29 | 63.29 | 42,390 | -0.85(-1.32%) |
Apr 29, 2024 | 64.43 | 64.55 | 63.92 | 64.13 | 54,854 | -0.20(-0.31%) |
Apr 26, 2024 | 64.40 | 64.72 | 64.28 | 64.33 | 34,674 | -0.02(-0.03%) |
Apr 25, 2024 | 64.17 | 64.51 | 63.74 | 64.35 | 40,929 | -0.35(-0.54%) |
Apr 24, 2024 | 64.61 | 64.81 | 64.40 | 64.70 | 25,882 | +0.03(+0.05%) |
Apr 23, 2024 | 64.36 | 64.76 | 64.28 | 64.67 | 41,608 | +0.51(+0.79%) |
Apr 22, 2024 | 63.50 | 64.48 | 63.43 | 64.16 | 36,437 | +0.95(+1.50%) |
Apr 19, 2024 | 62.67 | 63.28 | 62.67 | 63.21 | 32,798 | +0.76(+1.21%) |
Apr 18, 2024 | 62.45 | 63.01 | 62.33 | 62.46 | 24,182 | +0.18(+0.29%) |
Apr 17, 2024 | 62.41 | 62.64 | 62.10 | 62.28 | 30,600 | +0.21(+0.34%) |
Apr 16, 2024 | 62.65 | 62.65 | 61.93 | 62.07 | 77,340 | -0.48(-0.76%) |
Apr 15, 2024 | 63.57 | 64.02 | 62.37 | 62.55 | 67,000 | -0.46(-0.73%) |
Apr 12, 2024 | 63.47 | 63.59 | 62.75 | 63.01 | 91,327 | -1.09(-1.70%) |
Apr 11, 2024 | 64.21 | 64.45 | 63.47 | 64.09 | 57,591 | -0.12(-0.18%) |
Apr 10, 2024 | 64.46 | 64.85 | 64.00 | 64.21 | 49,856 | -1.07(-1.64%) |
Apr 09, 2024 | 65.61 | 65.70 | 64.74 | 65.28 | 31,333 | -0.32(-0.49%) |
Apr 08, 2024 | 65.30 | 65.68 | 65.30 | 65.60 | 45,247 | +0.48(+0.73%) |
Apr 05, 2024 | 64.78 | 65.35 | 64.65 | 65.12 | 63,966 | +0.51(+0.79%) |
Apr 04, 2024 | 65.79 | 66.06 | 64.55 | 64.61 | 101,225 | -0.70(-1.07%) |
Apr 03, 2024 | 65.24 | 65.75 | 65.13 | 65.31 | 317,090 | -0.01(-0.02%) |
Apr 02, 2024 | 65.36 | 65.51 | 65.17 | 65.32 | 28,679 | -0.36(-0.55%) |