Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 67.00 | 68.01 | 66.64 | 67.93 | 987,235 | +1.07(+1.60%) |
Jun 03, 2024 | 67.33 | 67.33 | 66.37 | 66.86 | 702,971 | -0.22(-0.33%) |
May 31, 2024 | 66.13 | 67.12 | 65.97 | 67.08 | 765,123 | +1.02(+1.54%) |
May 30, 2024 | 65.78 | 66.15 | 65.55 | 66.06 | 500,705 | +0.45(+0.69%) |
May 29, 2024 | 66.50 | 66.50 | 65.44 | 65.61 | 361,081 | -0.83(-1.25%) |
May 28, 2024 | 66.38 | 66.75 | 65.79 | 66.44 | 488,149 | +0.07(+0.11%) |
May 24, 2024 | 65.92 | 66.37 | 65.43 | 66.37 | 763,339 | +0.78(+1.19%) |
May 23, 2024 | 65.81 | 66.50 | 65.49 | 65.59 | 606,875 | -0.27(-0.41%) |
May 22, 2024 | 66.40 | 66.53 | 65.62 | 65.86 | 497,025 | -0.89(-1.33%) |
May 21, 2024 | 67.26 | 67.26 | 66.46 | 66.75 | 698,592 | -0.51(-0.76%) |
May 20, 2024 | 66.85 | 67.38 | 66.85 | 67.26 | 279,448 | +0.38(+0.57%) |
May 17, 2024 | 66.75 | 67.06 | 66.28 | 66.88 | 356,013 | +0.35(+0.53%) |
May 16, 2024 | 66.20 | 66.88 | 66.02 | 66.53 | 332,627 | +0.04(+0.06%) |
May 15, 2024 | 66.10 | 66.72 | 65.75 | 66.49 | 464,791 | +0.52(+0.79%) |
May 14, 2024 | 64.83 | 66.08 | 64.56 | 65.97 | 464,955 | +1.23(+1.90%) |
May 13, 2024 | 65.64 | 65.82 | 64.72 | 64.74 | 447,153 | -0.68(-1.04%) |
May 10, 2024 | 65.55 | 65.75 | 64.85 | 65.42 | 504,119 | +0.11(+0.17%) |
May 09, 2024 | 64.02 | 65.36 | 63.87 | 65.31 | 682,874 | +1.19(+1.86%) |
May 08, 2024 | 64.13 | 64.70 | 63.82 | 64.12 | 655,800 | +0.06(+0.09%) |
May 07, 2024 | 63.91 | 64.36 | 63.65 | 64.06 | 785,348 | +0.46(+0.72%) |
May 06, 2024 | 63.27 | 63.61 | 62.90 | 63.60 | 545,943 | +0.67(+1.06%) |
May 03, 2024 | 62.95 | 63.05 | 62.44 | 62.93 | 464,906 | +0.32(+0.51%) |
May 02, 2024 | 61.96 | 62.96 | 61.94 | 62.61 | 645,493 | +0.98(+1.59%) |
May 01, 2024 | 61.94 | 62.26 | 61.01 | 61.63 | 827,347 | -0.57(-0.92%) |
Apr 30, 2024 | 63.58 | 64.17 | 61.81 | 62.20 | 1,491,784 | -1.01(-1.60%) |
Apr 29, 2024 | 64.26 | 64.52 | 62.99 | 63.21 | 1,128,785 | -0.83(-1.30%) |
Apr 26, 2024 | 64.36 | 64.50 | 63.86 | 64.04 | 702,590 | -0.55(-0.85%) |
Apr 25, 2024 | 64.16 | 64.69 | 63.62 | 64.59 | 512,142 | +0.42(+0.65%) |
Apr 24, 2024 | 62.83 | 64.21 | 62.33 | 64.17 | 748,915 | +1.09(+1.73%) |
Apr 23, 2024 | 62.81 | 63.70 | 62.58 | 63.08 | 814,945 | +0.17(+0.27%) |
Apr 22, 2024 | 63.02 | 63.63 | 62.33 | 62.91 | 894,020 | -0.32(-0.51%) |
Apr 19, 2024 | 62.87 | 63.83 | 62.77 | 63.23 | 1,003,264 | +0.44(+0.70%) |
Apr 18, 2024 | 62.34 | 63.11 | 62.34 | 62.79 | 634,629 | +0.28(+0.45%) |
Apr 17, 2024 | 61.83 | 62.82 | 61.78 | 62.51 | 658,317 | +0.48(+0.77%) |
Apr 16, 2024 | 61.86 | 62.14 | 61.25 | 62.03 | 465,295 | -0.16(-0.26%) |
Apr 15, 2024 | 63.14 | 63.30 | 61.82 | 62.19 | 644,210 | -0.45(-0.72%) |
Apr 12, 2024 | 63.57 | 64.06 | 62.41 | 62.64 | 813,671 | -0.60(-0.95%) |
Apr 11, 2024 | 63.66 | 63.66 | 62.76 | 63.24 | 566,094 | -0.28(-0.44%) |
Apr 10, 2024 | 62.74 | 63.78 | 62.31 | 63.52 | 1,073,911 | +0.51(+0.81%) |
Apr 09, 2024 | 62.54 | 63.08 | 62.21 | 63.01 | 663,646 | +0.63(+1.01%) |
Apr 08, 2024 | 62.80 | 63.13 | 62.38 | 62.38 | 671,354 | -0.37(-0.59%) |
Apr 05, 2024 | 63.50 | 63.50 | 62.16 | 62.75 | 692,744 | -0.67(-1.06%) |
Apr 04, 2024 | 63.89 | 64.19 | 63.16 | 63.42 | 567,517 | -0.06(-0.09%) |
Apr 03, 2024 | 63.15 | 63.94 | 63.13 | 63.48 | 959,808 | +0.62(+0.99%) |
Apr 02, 2024 | 61.45 | 62.97 | 61.02 | 62.86 | 1,223,634 | +1.66(+2.71%) |