Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 63.09 | 63.69 | 62.35 | 62.49 | 5,955,524 | -0.49(-0.77%) |
Jun 27, 2024 | 62.94 | 63.48 | 62.79 | 62.97 | 2,319,650 | -0.08(-0.13%) |
Jun 26, 2024 | 63.90 | 63.95 | 63.01 | 63.05 | 2,665,385 | -1.01(-1.58%) |
Jun 25, 2024 | 64.43 | 64.75 | 63.61 | 64.07 | 2,260,566 | -0.61(-0.94%) |
Jun 24, 2024 | 65.12 | 65.48 | 64.63 | 64.67 | 2,380,555 | -0.30(-0.46%) |
Jun 21, 2024 | 64.98 | 65.09 | 64.21 | 64.97 | 5,800,263 | +0.22(+0.34%) |
Jun 20, 2024 | 64.63 | 64.92 | 64.10 | 64.75 | 2,787,980 | +0.17(+0.26%) |
Jun 18, 2024 | 64.55 | 64.72 | 63.84 | 64.58 | 2,740,593 | +0.54(+0.84%) |
Jun 17, 2024 | 62.68 | 64.20 | 62.45 | 64.05 | 3,200,487 | +1.35(+2.16%) |
Jun 14, 2024 | 62.63 | 62.96 | 61.52 | 62.69 | 3,640,463 | -1.23(-1.93%) |
Jun 13, 2024 | 63.47 | 64.05 | 63.24 | 63.93 | 2,359,487 | -0.24(-0.37%) |
Jun 12, 2024 | 63.44 | 64.29 | 63.29 | 64.17 | 2,104,955 | +1.25(+1.99%) |
Jun 11, 2024 | 62.74 | 62.94 | 62.45 | 62.91 | 3,395,138 | -0.11(-0.17%) |
Jun 10, 2024 | 63.59 | 63.59 | 62.82 | 63.02 | 3,169,972 | -0.51(-0.80%) |
Jun 07, 2024 | 63.80 | 64.20 | 63.38 | 63.53 | 2,699,344 | -0.12(-0.19%) |
Jun 06, 2024 | 63.68 | 64.05 | 62.89 | 63.65 | 3,293,781 | -1.17(-1.81%) |
Jun 05, 2024 | 64.06 | 64.95 | 63.53 | 64.82 | 3,028,850 | +0.85(+1.32%) |
Jun 04, 2024 | 63.72 | 64.50 | 63.51 | 63.98 | 2,534,916 | +0.03(+0.05%) |
Jun 03, 2024 | 65.54 | 65.65 | 63.43 | 63.95 | 4,061,237 | -1.66(-2.53%) |
May 31, 2024 | 64.55 | 65.65 | 63.98 | 65.61 | 12,279,013 | +1.11(+1.73%) |
May 30, 2024 | 64.28 | 64.52 | 63.77 | 64.49 | 3,623,800 | +0.41(+0.64%) |
May 29, 2024 | 63.81 | 64.31 | 63.50 | 64.09 | 3,684,113 | -0.31(-0.48%) |
May 28, 2024 | 65.41 | 65.55 | 64.25 | 64.39 | 2,774,336 | -1.25(-1.91%) |
May 24, 2024 | 65.55 | 65.90 | 65.12 | 65.65 | 2,768,258 | +0.22(+0.33%) |
May 23, 2024 | 66.42 | 66.52 | 65.15 | 65.43 | 2,496,877 | -0.86(-1.29%) |
May 22, 2024 | 65.82 | 66.49 | 65.76 | 66.28 | 3,484,209 | +0.35(+0.53%) |
May 21, 2024 | 66.03 | 66.28 | 65.53 | 65.94 | 2,375,812 | -0.35(-0.53%) |
May 20, 2024 | 66.04 | 66.34 | 65.89 | 66.28 | 2,100,062 | +0.24(+0.36%) |
May 17, 2024 | 66.24 | 66.61 | 65.58 | 66.04 | 2,851,561 | -0.39(-0.58%) |
May 16, 2024 | 66.55 | 66.64 | 65.86 | 66.43 | 2,898,703 | -0.17(-0.25%) |
May 15, 2024 | 66.85 | 67.39 | 66.41 | 66.60 | 3,192,040 | -0.25(-0.37%) |
May 14, 2024 | 67.04 | 67.41 | 66.68 | 66.85 | 2,148,026 | -0.13(-0.19%) |
May 13, 2024 | 67.62 | 67.81 | 66.69 | 66.98 | 2,201,217 | -0.52(-0.77%) |
May 10, 2024 | 67.32 | 67.64 | 67.16 | 67.50 | 2,022,948 | +0.26(+0.38%) |
May 09, 2024 | 66.66 | 67.41 | 66.43 | 67.24 | 2,661,961 | +0.84(+1.26%) |
May 08, 2024 | 65.75 | 66.44 | 65.54 | 66.40 | 3,967,754 | +0.37(+0.56%) |
May 07, 2024 | 66.63 | 67.05 | 66.01 | 66.03 | 4,560,937 | -0.33(-0.49%) |
May 06, 2024 | 67.87 | 67.94 | 66.33 | 66.36 | 5,434,461 | -1.68(-2.47%) |
May 03, 2024 | 68.11 | 68.56 | 67.64 | 68.04 | 2,607,681 | +0.34(+0.50%) |
May 02, 2024 | 68.12 | 68.18 | 67.08 | 67.71 | 3,098,041 | -0.09(-0.13%) |
May 01, 2024 | 67.56 | 68.39 | 67.35 | 67.80 | 3,354,080 | +0.24(+0.35%) |
Apr 30, 2024 | 68.07 | 68.25 | 67.51 | 67.56 | 3,094,293 | -0.54(-0.79%) |
Apr 29, 2024 | 68.19 | 68.43 | 67.66 | 68.09 | 2,838,415 | +0.31(+0.45%) |
Apr 26, 2024 | 67.37 | 68.21 | 67.30 | 67.78 | 2,817,929 | +0.03(+0.04%) |
Apr 25, 2024 | 67.37 | 68.02 | 66.58 | 67.76 | 2,726,675 | +0.40(+0.59%) |
Apr 24, 2024 | 66.49 | 67.82 | 66.41 | 67.36 | 3,104,917 | +0.62(+0.92%) |
Apr 23, 2024 | 67.19 | 67.37 | 66.69 | 66.74 | 3,701,726 | +0.06(+0.09%) |
Apr 22, 2024 | 67.04 | 67.18 | 66.43 | 66.68 | 2,901,633 | -0.12(-0.18%) |
Apr 19, 2024 | 66.90 | 67.32 | 66.53 | 66.80 | 3,828,657 | +0.07(+0.10%) |
Apr 18, 2024 | 68.12 | 68.24 | 66.60 | 66.73 | 3,624,800 | -0.97(-1.43%) |
Apr 17, 2024 | 68.44 | 68.44 | 67.11 | 67.70 | 4,265,789 | -0.31(-0.45%) |
Apr 16, 2024 | 68.82 | 69.01 | 67.87 | 68.01 | 4,022,016 | -0.59(-0.86%) |
Apr 15, 2024 | 70.50 | 70.66 | 68.32 | 68.60 | 4,490,578 | -1.05(-1.50%) |
Apr 12, 2024 | 68.75 | 70.16 | 68.46 | 69.65 | 6,096,463 | +0.56(+0.82%) |
Apr 11, 2024 | 71.51 | 72.59 | 68.66 | 69.08 | 11,178,913 | -4.80(-6.50%) |
Apr 10, 2024 | 74.71 | 74.81 | 73.68 | 73.89 | 6,479,311 | -1.15(-1.53%) |
Apr 09, 2024 | 75.37 | 75.70 | 73.83 | 75.04 | 4,243,704 | +0.01(+0.01%) |
Apr 08, 2024 | 75.45 | 75.79 | 74.95 | 75.03 | 3,140,441 | -0.73(-0.97%) |
Apr 05, 2024 | 74.70 | 75.99 | 74.62 | 75.76 | 3,740,977 | +1.44(+1.94%) |
Apr 04, 2024 | 76.01 | 76.25 | 74.21 | 74.31 | 4,020,963 | -1.17(-1.55%) |
Apr 03, 2024 | 75.27 | 75.80 | 75.11 | 75.48 | 3,246,189 | +0.05(+0.07%) |
Apr 02, 2024 | 75.68 | 76.06 | 75.28 | 75.43 | 3,288,999 | -0.29(-0.38%) |