Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 8,270 | +0.20(+0.31%) |
Jun 20, 2024 | 67.17 | 67.17 | 66.32 | 66.47 | 8,475 | -1.04(-1.54%) |
Jun 18, 2024 | 68.18 | 68.18 | 67.14 | 67.51 | 11,409 | -0.39(-0.57%) |
Jun 17, 2024 | 68.80 | 68.80 | 67.90 | 67.90 | 4,476 | -0.41(-0.60%) |
Jun 14, 2024 | 68.74 | 69.13 | 68.31 | 68.31 | 6,495 | -1.37(-1.97%) |
Jun 13, 2024 | 69.93 | 69.94 | 69.68 | 69.68 | 1,882 | -1.64(-2.30%) |
Jun 12, 2024 | 71.42 | 71.45 | 71.08 | 71.32 | 1,835 | +1.35(+1.93%) |
Jun 11, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 4,939 | -0.81(-1.14%) |
Jun 07, 2024 | 70.78 | 126 | -2.12(-2.91%) | |||
Jun 05, 2024 | 72.90 | 5,100 | +2.02(+2.85%) | |||
Jun 03, 2024 | 70.88 | 1,945 | +0.91(+1.30%) | |||
May 31, 2024 | 69.97 | 69.97 | 69.96 | 69.97 | 3,136 | +0.18(+0.25%) |
May 30, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 621 | -0.25(-0.36%) |
May 29, 2024 | 70.56 | 70.56 | 70.05 | 70.05 | 5,305 | -1.35(-1.89%) |
May 24, 2024 | 71.40 | 4,207 | -0.09(-0.13%) | |||
May 23, 2024 | 70.70 | 71.50 | 70.68 | 71.50 | 3,984 | +0.26(+0.36%) |
May 22, 2024 | 71.45 | 71.45 | 71.24 | 71.24 | 20,597 | +0.39(+0.55%) |
May 21, 2024 | 71.24 | 71.24 | 70.85 | 70.85 | 12,869 | +0.65(+0.93%) |
May 17, 2024 | 70.20 | 34 | +0.43(+0.61%) | |||
May 16, 2024 | 71.26 | 71.26 | 69.77 | 69.77 | 7,415 | -1.33(-1.87%) |
May 15, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 13,378 | +0.13(+0.18%) |
May 14, 2024 | 70.98 | 71.10 | 70.73 | 70.97 | 12,338 | +0.51(+0.72%) |
May 13, 2024 | 70.49 | 70.50 | 69.73 | 70.46 | 15,315 | +0.03(+0.04%) |
May 10, 2024 | 69.69 | 70.43 | 69.69 | 70.43 | 7,635 | -2.74(-3.74%) |
May 09, 2024 | 73.47 | 73.48 | 73.17 | 73.17 | 4,214 | +1.00(+1.39%) |
May 08, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 29,582 | -1.21(-1.65%) |
May 07, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 2,558 | -0.37(-0.51%) |
May 06, 2024 | 73.50 | 73.78 | 73.50 | 73.75 | 6,489 | +0.17(+0.23%) |
May 03, 2024 | 73.71 | 73.71 | 73.44 | 73.58 | 10,793 | +1.57(+2.18%) |
May 02, 2024 | 71.99 | 72.01 | 71.99 | 72.01 | 10,558 | +1.02(+1.44%) |
May 01, 2024 | 71.16 | 71.16 | 70.86 | 70.99 | 22,784 | -0.08(-0.12%) |
Apr 30, 2024 | 71.49 | 71.49 | 71.07 | 71.07 | 9,336 | -0.54(-0.75%) |
Apr 29, 2024 | 72.34 | 72.47 | 71.61 | 71.61 | 4,104 | -0.40(-0.56%) |
Apr 26, 2024 | 72.01 | 72.25 | 72.01 | 72.01 | 843 | -0.47(-0.65%) |
Apr 25, 2024 | 71.89 | 72.50 | 71.89 | 72.48 | 1,772 | +0.21(+0.29%) |
Apr 24, 2024 | 73.13 | 73.13 | 72.27 | 72.27 | 918 | -1.12(-1.52%) |
Apr 23, 2024 | 72.00 | 73.50 | 72.00 | 73.39 | 10,034 | +2.11(+2.95%) |
Apr 19, 2024 | 71.28 | 25,693 | +0.27(+0.37%) | |||
Apr 18, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 18,050 | +0.81(+1.16%) |
Apr 17, 2024 | 70.56 | 70.56 | 70.20 | 70.20 | 4,231 | -0.30(-0.43%) |
Apr 16, 2024 | 69.90 | 70.50 | 69.90 | 70.50 | 1,419 | -1.20(-1.67%) |
Apr 15, 2024 | 71.00 | 71.70 | 71.00 | 71.70 | 769 | +1.30(+1.84%) |
Apr 12, 2024 | 70.52 | 70.52 | 70.26 | 70.41 | 2,952 | -1.00(-1.39%) |
Apr 11, 2024 | 70.97 | 71.68 | 70.97 | 71.40 | 2,700 | -0.94(-1.31%) |
Apr 10, 2024 | 72.35 | 72.35 | 72.34 | 72.34 | 2,507 | -0.78(-1.06%) |
Apr 09, 2024 | 72.86 | 73.16 | 72.55 | 73.12 | 4,409 | -0.07(-0.10%) |
Apr 08, 2024 | 71.47 | 73.24 | 71.44 | 73.19 | 9,195 | +0.26(+0.35%) |
Apr 05, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 1,630 | +0.34(+0.48%) |
Apr 04, 2024 | 72.97 | 73.02 | 72.59 | 72.59 | 1,505 | -0.26(-0.36%) |
Apr 03, 2024 | 73.25 | 73.25 | 72.39 | 72.85 | 6,630 | -1.20(-1.62%) |
Apr 02, 2024 | 73.93 | 74.05 | 73.92 | 74.05 | 1,746 | +0.38(+0.52%) |