Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 64.40 | 64.64 | 64.28 | 64.43 | 10,029 | -0.07(-0.11%) |
Jun 06, 2024 | 64.62 | 64.64 | 64.39 | 64.50 | 20,766 | -0.11(-0.17%) |
Jun 05, 2024 | 64.25 | 64.61 | 63.99 | 64.61 | 21,593 | +0.66(+1.03%) |
Jun 04, 2024 | 63.86 | 64.08 | 63.65 | 63.95 | 30,201 | -0.08(-0.13%) |
Jun 03, 2024 | 64.44 | 64.44 | 63.50 | 64.03 | 40,339 | -0.12(-0.19%) |
May 31, 2024 | 63.75 | 64.15 | 63.25 | 64.15 | 18,863 | +0.51(+0.80%) |
May 30, 2024 | 63.63 | 63.83 | 63.49 | 63.64 | 33,763 | -0.06(-0.09%) |
May 29, 2024 | 63.87 | 63.91 | 63.70 | 63.70 | 23,205 | -0.57(-0.89%) |
May 28, 2024 | 64.65 | 64.65 | 64.12 | 64.27 | 18,380 | -0.23(-0.36%) |
May 24, 2024 | 64.39 | 64.64 | 64.31 | 64.50 | 30,159 | +0.36(+0.57%) |
May 23, 2024 | 65.09 | 65.09 | 64.03 | 64.14 | 31,742 | -0.60(-0.93%) |
May 22, 2024 | 64.92 | 64.97 | 64.64 | 64.74 | 22,715 | -0.23(-0.36%) |
May 21, 2024 | 64.77 | 64.98 | 64.77 | 64.97 | 22,315 | +0.05(+0.08%) |
May 20, 2024 | 64.88 | 65.08 | 64.88 | 64.92 | 22,548 | +0.05(+0.08%) |
May 17, 2024 | 64.80 | 64.88 | 64.73 | 64.87 | 25,782 | +0.02(+0.03%) |
May 16, 2024 | 64.93 | 65.09 | 64.84 | 64.85 | 15,133 | -0.09(-0.15%) |
May 15, 2024 | 64.54 | 64.94 | 64.51 | 64.94 | 20,799 | +0.69(+1.07%) |
May 14, 2024 | 64.03 | 64.30 | 63.95 | 64.25 | 24,921 | +0.31(+0.48%) |
May 13, 2024 | 64.26 | 64.26 | 63.94 | 63.95 | 21,067 | -0.12(-0.19%) |
May 10, 2024 | 64.16 | 64.16 | 63.94 | 64.07 | 86,431 | +0.13(+0.20%) |
May 09, 2024 | 63.45 | 63.94 | 63.45 | 63.94 | 50,551 | +0.45(+0.71%) |
May 08, 2024 | 63.29 | 63.52 | 63.29 | 63.49 | 18,026 | -0.01(-0.01%) |
May 07, 2024 | 63.45 | 63.62 | 63.43 | 63.50 | 17,786 | +0.16(+0.25%) |
May 06, 2024 | 63.09 | 63.34 | 63.08 | 63.34 | 16,185 | +0.57(+0.90%) |
May 03, 2024 | 62.82 | 62.86 | 62.49 | 62.77 | 10,866 | +0.60(+0.97%) |
May 02, 2024 | 62.09 | 62.23 | 61.61 | 62.17 | 79,444 | +0.53(+0.86%) |
May 01, 2024 | 61.72 | 62.41 | 61.56 | 61.64 | 12,943 | -0.17(-0.28%) |
Apr 30, 2024 | 62.61 | 62.63 | 61.81 | 61.81 | 20,508 | -1.01(-1.61%) |
Apr 29, 2024 | 62.66 | 62.83 | 62.48 | 62.82 | 18,162 | +0.27(+0.44%) |
Apr 26, 2024 | 62.33 | 62.68 | 62.33 | 62.55 | 13,095 | +0.43(+0.69%) |
Apr 25, 2024 | 61.73 | 62.24 | 61.53 | 62.12 | 25,247 | -0.27(-0.43%) |
Apr 24, 2024 | 62.41 | 62.49 | 62.05 | 62.39 | 21,983 | +0.07(+0.12%) |
Apr 23, 2024 | 61.91 | 62.42 | 61.91 | 62.32 | 27,988 | +0.67(+1.08%) |
Apr 22, 2024 | 61.46 | 61.95 | 61.25 | 61.65 | 22,247 | +0.50(+0.82%) |
Apr 19, 2024 | 61.39 | 61.48 | 61.01 | 61.15 | 22,516 | -0.24(-0.39%) |
Apr 18, 2024 | 61.69 | 61.87 | 61.32 | 61.39 | 20,122 | -0.08(-0.13%) |
Apr 17, 2024 | 62.06 | 62.06 | 61.46 | 61.47 | 20,006 | -0.38(-0.61%) |
Apr 16, 2024 | 62.08 | 62.11 | 61.68 | 61.85 | 32,959 | -0.17(-0.28%) |
Apr 15, 2024 | 63.17 | 63.17 | 61.96 | 62.02 | 15,839 | -0.70(-1.12%) |
Apr 12, 2024 | 63.22 | 63.26 | 62.52 | 62.72 | 17,580 | -0.91(-1.43%) |
Apr 11, 2024 | 63.62 | 63.77 | 63.10 | 63.63 | 148,179 | +0.22(+0.35%) |
Apr 10, 2024 | 63.32 | 63.65 | 63.13 | 63.41 | 27,834 | -0.75(-1.17%) |
Apr 09, 2024 | 64.27 | 64.30 | 63.59 | 64.16 | 20,518 | +0.09(+0.14%) |
Apr 08, 2024 | 64.12 | 64.22 | 64.04 | 64.07 | 17,436 | +0.03(+0.05%) |
Apr 05, 2024 | 63.54 | 64.22 | 63.54 | 64.04 | 29,443 | +0.66(+1.04%) |
Apr 04, 2024 | 64.57 | 64.64 | 63.38 | 63.38 | 104,958 | -0.78(-1.21%) |
Apr 03, 2024 | 63.92 | 64.30 | 63.92 | 64.16 | 33,423 | +0.15(+0.23%) |
Apr 02, 2024 | 64.00 | 64.04 | 63.80 | 64.01 | 26,647 | -0.51(-0.79%) |