Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 66.05 | 67.63 | 65.87 | 67.45 | 1,046,098 | +1.22(+1.84%) |
Jun 18, 2024 | 65.92 | 66.64 | 65.63 | 66.23 | 989,474 | +0.55(+0.84%) |
Jun 17, 2024 | 64.95 | 65.77 | 64.21 | 65.68 | 913,113 | +0.96(+1.48%) |
Jun 14, 2024 | 65.56 | 65.56 | 64.58 | 64.72 | 1,401,298 | -1.05(-1.60%) |
Jun 13, 2024 | 67.83 | 67.90 | 65.33 | 65.77 | 1,009,989 | -1.78(-2.64%) |
Jun 12, 2024 | 68.95 | 70.11 | 67.52 | 67.55 | 1,678,695 | -0.30(-0.44%) |
Jun 11, 2024 | 67.33 | 67.97 | 66.36 | 67.85 | 1,384,054 | +0.13(+0.19%) |
Jun 10, 2024 | 66.20 | 68.11 | 66.13 | 67.72 | 1,089,656 | +1.44(+2.17%) |
Jun 07, 2024 | 66.34 | 67.22 | 65.72 | 66.28 | 727,201 | -0.48(-0.72%) |
Jun 06, 2024 | 66.47 | 66.96 | 66.09 | 66.76 | 1,499,629 | +0.43(+0.65%) |
Jun 05, 2024 | 66.88 | 67.12 | 65.94 | 66.33 | 1,011,557 | -0.14(-0.21%) |
Jun 04, 2024 | 67.21 | 67.23 | 65.63 | 66.47 | 1,921,408 | -1.65(-2.43%) |
Jun 03, 2024 | 72.19 | 72.19 | 67.19 | 68.12 | 2,065,317 | -3.84(-5.34%) |
May 31, 2024 | 71.50 | 72.14 | 71.19 | 71.97 | 1,261,400 | +0.95(+1.34%) |
May 30, 2024 | 71.28 | 72.09 | 70.83 | 71.02 | 759,733 | -0.10(-0.14%) |
May 29, 2024 | 71.59 | 71.95 | 70.33 | 71.12 | 1,255,452 | -0.79(-1.10%) |
May 28, 2024 | 70.70 | 72.15 | 70.65 | 71.91 | 1,108,674 | +1.56(+2.21%) |
May 24, 2024 | 70.18 | 70.78 | 69.86 | 70.35 | 993,614 | +0.62(+0.88%) |
May 23, 2024 | 70.94 | 71.68 | 69.52 | 69.74 | 1,380,767 | -0.89(-1.26%) |
May 22, 2024 | 71.61 | 71.61 | 70.21 | 70.63 | 1,117,204 | -1.43(-1.98%) |
May 21, 2024 | 73.33 | 73.63 | 71.98 | 72.06 | 1,143,039 | -1.31(-1.79%) |
May 20, 2024 | 72.89 | 73.61 | 72.89 | 73.37 | 1,473,659 | +0.50(+0.68%) |
May 17, 2024 | 72.79 | 73.29 | 72.20 | 72.87 | 3,870,755 | +0.51(+0.70%) |
May 16, 2024 | 72.64 | 73.28 | 71.54 | 72.36 | 5,349,243 | -2.46(-3.28%) |
May 15, 2024 | 75.02 | 75.14 | 73.43 | 74.82 | 791,381 | -0.21(-0.27%) |
May 14, 2024 | 75.08 | 75.22 | 74.12 | 75.02 | 655,689 | +0.56(+0.75%) |
May 13, 2024 | 75.19 | 75.39 | 73.90 | 74.46 | 1,099,675 | -0.07(-0.09%) |
May 10, 2024 | 76.74 | 76.93 | 74.39 | 74.53 | 935,275 | -1.94(-2.53%) |
May 09, 2024 | 75.60 | 76.74 | 75.31 | 76.47 | 1,314,116 | +1.16(+1.55%) |
May 08, 2024 | 73.67 | 75.84 | 73.37 | 75.31 | 968,452 | +1.13(+1.53%) |
May 07, 2024 | 73.83 | 74.85 | 73.73 | 74.17 | 1,331,122 | +0.44(+0.60%) |
May 06, 2024 | 74.41 | 75.22 | 73.53 | 73.73 | 1,337,404 | -0.14(-0.19%) |
May 03, 2024 | 69.51 | 74.35 | 69.51 | 73.87 | 3,268,253 | +4.84(+7.02%) |
May 02, 2024 | 69.79 | 70.46 | 68.65 | 69.02 | 1,457,882 | -0.21(-0.30%) |
May 01, 2024 | 70.44 | 70.44 | 68.70 | 69.23 | 994,762 | -1.17(-1.67%) |
Apr 30, 2024 | 72.70 | 72.80 | 70.23 | 70.40 | 1,631,767 | -2.65(-3.63%) |
Apr 29, 2024 | 72.41 | 73.10 | 71.91 | 73.05 | 825,832 | +0.65(+0.89%) |
Apr 26, 2024 | 72.07 | 72.49 | 71.25 | 72.41 | 744,788 | +0.28(+0.39%) |
Apr 25, 2024 | 72.00 | 72.48 | 70.86 | 72.13 | 1,250,022 | +0.16(+0.22%) |
Apr 24, 2024 | 71.63 | 72.28 | 70.89 | 71.97 | 1,186,314 | +0.26(+0.37%) |
Apr 23, 2024 | 70.98 | 72.01 | 70.55 | 71.70 | 895,206 | +0.33(+0.47%) |
Apr 22, 2024 | 70.86 | 72.03 | 69.96 | 71.37 | 1,107,693 | +0.31(+0.44%) |
Apr 19, 2024 | 69.95 | 71.71 | 69.95 | 71.06 | 1,169,921 | +0.72(+1.03%) |
Apr 18, 2024 | 71.29 | 71.69 | 69.97 | 70.34 | 1,153,413 | -1.00(-1.40%) |
Apr 17, 2024 | 72.41 | 72.86 | 71.03 | 71.33 | 1,093,633 | -1.04(-1.43%) |
Apr 16, 2024 | 71.45 | 72.68 | 70.86 | 72.37 | 1,149,982 | +0.39(+0.54%) |
Apr 15, 2024 | 73.09 | 73.46 | 71.69 | 71.98 | 890,401 | -0.68(-0.93%) |
Apr 12, 2024 | 74.21 | 74.92 | 72.47 | 72.65 | 1,423,250 | -0.94(-1.28%) |
Apr 11, 2024 | 75.17 | 75.35 | 73.11 | 73.59 | 1,116,796 | -1.22(-1.63%) |
Apr 10, 2024 | 73.84 | 75.15 | 73.41 | 74.82 | 1,344,721 | +0.41(+0.55%) |
Apr 09, 2024 | 74.49 | 74.86 | 73.79 | 74.41 | 1,331,285 | +0.32(+0.44%) |
Apr 08, 2024 | 74.24 | 74.70 | 73.30 | 74.08 | 1,517,528 | -0.08(-0.11%) |
Apr 05, 2024 | 73.66 | 74.70 | 73.05 | 74.16 | 1,465,576 | +0.68(+0.92%) |
Apr 04, 2024 | 74.46 | 75.09 | 73.15 | 73.49 | 1,924,592 | -0.50(-0.67%) |
Apr 03, 2024 | 73.70 | 74.35 | 73.35 | 73.98 | 3,460,275 | +0.28(+0.38%) |
Apr 02, 2024 | 74.68 | 74.89 | 73.02 | 73.70 | 2,363,557 | -0.53(-0.71%) |