Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 67.83 | 68.14 | 67.72 | 68.02 | 8,361,476 | +0.35(+0.52%) |
Jul 01, 2024 | 68.85 | 68.97 | 67.59 | 67.67 | 8,378,327 | -0.47(-0.69%) |
Jun 28, 2024 | 68.91 | 69.00 | 67.82 | 68.14 | 11,531,695 | -0.77(-1.12%) |
Jun 27, 2024 | 68.85 | 69.00 | 68.44 | 68.91 | 5,449,808 | +0.12(+0.17%) |
Jun 26, 2024 | 68.82 | 68.94 | 68.38 | 68.79 | 6,940,579 | -0.29(-0.42%) |
Jun 25, 2024 | 69.60 | 69.79 | 68.86 | 69.08 | 12,549,728 | -0.66(-0.95%) |
Jun 24, 2024 | 68.82 | 69.97 | 68.77 | 69.74 | 8,977,362 | +0.91(+1.31%) |
Jun 21, 2024 | 69.50 | 69.57 | 68.79 | 68.83 | 9,572,185 | -0.41(-0.59%) |
Jun 20, 2024 | 68.86 | 69.39 | 68.64 | 69.24 | 14,084,981 | +0.60(+0.87%) |
Jun 18, 2024 | 68.06 | 68.67 | 68.00 | 68.65 | 12,385,875 | +0.03(+0.04%) |
Jun 17, 2024 | 69.01 | 69.17 | 68.55 | 68.62 | 10,597,327 | -0.76(-1.10%) |
Jun 14, 2024 | 69.14 | 69.47 | 68.85 | 69.38 | 10,222,143 | -0.17(-0.24%) |
Jun 13, 2024 | 69.50 | 69.81 | 68.83 | 69.55 | 11,578,645 | +0.16(+0.23%) |
Jun 12, 2024 | 70.73 | 70.74 | 69.16 | 69.39 | 12,556,122 | -0.46(-0.65%) |
Jun 11, 2024 | 69.68 | 69.95 | 69.25 | 69.85 | 11,436,731 | -0.43(-0.61%) |
Jun 10, 2024 | 69.37 | 70.39 | 69.19 | 70.27 | 9,874,688 | +0.89(+1.29%) |
Jun 07, 2024 | 69.54 | 70.09 | 69.36 | 69.38 | 8,209,086 | -0.76(-1.09%) |
Jun 06, 2024 | 70.72 | 71.14 | 70.05 | 70.14 | 9,165,403 | -0.73(-1.04%) |
Jun 05, 2024 | 71.21 | 71.27 | 70.75 | 70.88 | 9,033,036 | -0.41(-0.57%) |
Jun 04, 2024 | 71.14 | 71.53 | 70.50 | 71.29 | 14,828,283 | -0.03(-0.04%) |
Jun 03, 2024 | 72.02 | 72.08 | 71.06 | 71.31 | 18,606,602 | -0.82(-1.14%) |
May 31, 2024 | 71.13 | 72.21 | 70.82 | 72.14 | 12,488,728 | +1.25(+1.76%) |
May 30, 2024 | 70.17 | 70.94 | 70.05 | 70.89 | 9,152,783 | +0.94(+1.35%) |
May 29, 2024 | 70.24 | 70.33 | 69.68 | 69.95 | 14,172,282 | -0.91(-1.29%) |
May 28, 2024 | 71.00 | 71.29 | 70.71 | 70.86 | 8,954,284 | -0.07(-0.10%) |
May 24, 2024 | 70.40 | 71.21 | 70.27 | 70.93 | 8,249,422 | +0.70(+1.00%) |
May 23, 2024 | 71.32 | 71.32 | 70.18 | 70.22 | 14,473,879 | -1.21(-1.69%) |
May 22, 2024 | 71.89 | 72.14 | 71.36 | 71.43 | 10,687,751 | -0.85(-1.18%) |
May 21, 2024 | 71.60 | 72.32 | 71.58 | 72.29 | 8,197,178 | +0.64(+0.90%) |
May 20, 2024 | 71.92 | 71.92 | 71.48 | 71.64 | 6,971,212 | -0.12(-0.17%) |
May 17, 2024 | 71.61 | 71.93 | 71.36 | 71.76 | 10,945,388 | +0.06(+0.08%) |
May 16, 2024 | 71.99 | 72.32 | 71.59 | 71.70 | 12,763,158 | -0.25(-0.34%) |
May 15, 2024 | 71.62 | 72.15 | 71.50 | 71.95 | 14,703,696 | +1.06(+1.50%) |
May 14, 2024 | 71.01 | 71.11 | 70.49 | 70.89 | 11,878,288 | +0.19(+0.27%) |
May 13, 2024 | 70.94 | 71.29 | 70.56 | 70.70 | 10,697,045 | +0.00(+0.00%) |
May 10, 2024 | 71.17 | 71.28 | 70.50 | 70.70 | 19,722,358 | -0.07(-0.10%) |
May 09, 2024 | 69.66 | 70.83 | 69.51 | 70.77 | 24,470,130 | +1.06(+1.52%) |
May 08, 2024 | 68.83 | 69.75 | 68.67 | 69.71 | 13,965,297 | +0.72(+1.05%) |
May 07, 2024 | 68.50 | 69.04 | 68.35 | 68.98 | 14,545,810 | +0.77(+1.13%) |
May 06, 2024 | 68.07 | 68.28 | 67.65 | 68.21 | 10,695,930 | +0.35(+0.51%) |
May 03, 2024 | 67.85 | 68.08 | 67.26 | 67.86 | 15,028,740 | +0.54(+0.80%) |
May 02, 2024 | 67.25 | 67.50 | 66.71 | 67.33 | 14,420,034 | +0.36(+0.53%) |