Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 63.58 | 64.60 | 63.13 | 64.49 | 6,802,616 | +1.10(+1.74%) |
Jun 27, 2024 | 63.20 | 64.11 | 62.64 | 63.39 | 4,331,678 | +0.10(+0.16%) |
Jun 26, 2024 | 63.58 | 63.78 | 62.62 | 63.29 | 3,641,725 | -0.73(-1.14%) |
Jun 25, 2024 | 64.20 | 64.90 | 63.47 | 64.02 | 6,951,180 | -0.38(-0.59%) |
Jun 24, 2024 | 64.12 | 65.35 | 63.80 | 64.40 | 7,605,157 | +1.43(+2.27%) |
Jun 21, 2024 | 62.27 | 62.97 | 61.77 | 62.97 | 7,973,475 | +0.23(+0.37%) |
Jun 20, 2024 | 61.50 | 63.34 | 61.19 | 62.74 | 7,486,886 | +0.84(+1.36%) |
Jun 18, 2024 | 62.36 | 63.17 | 61.78 | 61.90 | 7,176,730 | -0.60(-0.96%) |
Jun 17, 2024 | 61.73 | 62.66 | 60.90 | 62.50 | 5,905,903 | +0.35(+0.56%) |
Jun 14, 2024 | 61.81 | 62.33 | 61.37 | 62.15 | 4,916,698 | -0.21(-0.34%) |
Jun 13, 2024 | 65.08 | 65.85 | 62.21 | 62.36 | 7,073,380 | -2.27(-3.51%) |
Jun 12, 2024 | 66.00 | 67.20 | 64.30 | 64.63 | 7,047,070 | +0.47(+0.73%) |
Jun 11, 2024 | 64.00 | 64.50 | 62.95 | 64.16 | 5,248,382 | -0.18(-0.28%) |
Jun 10, 2024 | 64.27 | 64.94 | 63.52 | 64.34 | 9,064,780 | -0.76(-1.17%) |
Jun 07, 2024 | 65.90 | 66.57 | 65.08 | 65.10 | 6,602,302 | -1.30(-1.96%) |
Jun 06, 2024 | 64.80 | 66.96 | 64.64 | 66.40 | 9,204,176 | +1.60(+2.47%) |
Jun 05, 2024 | 65.22 | 65.62 | 63.89 | 64.80 | 7,808,922 | +0.55(+0.86%) |
Jun 04, 2024 | 64.08 | 65.32 | 63.88 | 64.25 | 8,253,796 | -0.05(-0.08%) |
Jun 03, 2024 | 64.10 | 64.78 | 63.70 | 64.30 | 6,470,906 | +0.22(+0.34%) |
May 31, 2024 | 64.87 | 65.20 | 62.46 | 64.08 | 10,928,696 | -0.94(-1.45%) |
May 30, 2024 | 65.51 | 66.23 | 64.60 | 65.02 | 6,192,562 | -0.54(-0.82%) |
May 29, 2024 | 64.98 | 66.19 | 64.25 | 65.56 | 7,603,843 | -0.52(-0.79%) |
May 28, 2024 | 66.47 | 66.76 | 64.83 | 66.08 | 7,733,933 | -0.26(-0.39%) |
May 24, 2024 | 66.73 | 67.13 | 65.82 | 66.34 | 6,857,130 | -0.28(-0.42%) |
May 23, 2024 | 67.80 | 68.12 | 65.77 | 66.62 | 6,717,455 | -0.72(-1.07%) |
May 22, 2024 | 70.86 | 71.00 | 67.02 | 67.34 | 12,725,069 | -4.17(-5.83%) |
May 21, 2024 | 73.00 | 73.30 | 70.50 | 71.51 | 9,185,728 | -2.03(-2.76%) |
May 20, 2024 | 72.41 | 73.65 | 71.61 | 73.54 | 6,154,973 | +1.28(+1.77%) |
May 17, 2024 | 71.82 | 73.43 | 71.27 | 72.26 | 5,967,062 | +0.51(+0.71%) |
May 16, 2024 | 71.24 | 72.18 | 70.87 | 71.75 | 6,910,851 | +0.23(+0.32%) |
May 15, 2024 | 72.42 | 73.70 | 71.36 | 71.52 | 5,363,473 | +0.32(+0.45%) |
May 14, 2024 | 70.20 | 71.98 | 70.20 | 71.20 | 5,987,481 | +1.46(+2.09%) |
May 13, 2024 | 71.84 | 72.25 | 69.57 | 69.74 | 7,292,778 | -1.57(-2.20%) |
May 10, 2024 | 73.66 | 74.00 | 70.72 | 71.31 | 5,714,222 | -1.89(-2.58%) |
May 09, 2024 | 71.44 | 73.31 | 70.72 | 73.20 | 4,859,899 | +2.06(+2.90%) |
May 08, 2024 | 70.59 | 72.05 | 70.53 | 71.14 | 5,926,858 | -0.46(-0.64%) |
May 07, 2024 | 73.11 | 73.60 | 71.40 | 71.60 | 6,607,308 | -1.93(-2.62%) |
May 06, 2024 | 70.24 | 73.55 | 70.11 | 73.53 | 11,664,875 | +4.06(+5.84%) |
May 03, 2024 | 76.49 | 76.50 | 68.98 | 69.47 | 28,948,414 | -0.83(-1.18%) |
May 02, 2024 | 68.40 | 70.55 | 67.17 | 70.30 | 17,666,324 | +3.46(+5.18%) |
May 01, 2024 | 67.91 | 69.50 | 65.69 | 66.84 | 22,234,192 | -6.16(-8.44%) |
Apr 30, 2024 | 75.01 | 75.23 | 72.61 | 73.00 | 6,864,229 | -2.31(-3.07%) |
Apr 29, 2024 | 74.58 | 76.30 | 74.28 | 75.31 | 6,129,874 | +0.83(+1.11%) |
Apr 26, 2024 | 74.00 | 75.89 | 73.56 | 74.48 | 4,649,172 | +1.69(+2.32%) |
Apr 25, 2024 | 71.50 | 73.30 | 71.03 | 72.79 | 5,293,097 | -1.24(-1.67%) |
Apr 24, 2024 | 75.57 | 76.15 | 73.52 | 74.03 | 5,828,048 | -1.18(-1.57%) |
Apr 23, 2024 | 71.87 | 75.28 | 71.66 | 75.21 | 9,926,266 | +3.61(+5.04%) |
Apr 22, 2024 | 71.19 | 72.36 | 69.81 | 71.60 | 6,087,738 | +1.18(+1.68%) |
Apr 19, 2024 | 70.91 | 72.54 | 69.81 | 70.42 | 7,071,574 | -1.64(-2.28%) |
Apr 18, 2024 | 73.50 | 74.09 | 71.65 | 72.06 | 6,553,519 | -1.45(-1.97%) |
Apr 17, 2024 | 73.57 | 74.53 | 71.89 | 73.51 | 5,921,382 | +0.37(+0.51%) |
Apr 16, 2024 | 72.37 | 74.19 | 72.12 | 73.14 | 5,639,796 | -0.36(-0.49%) |
Apr 15, 2024 | 77.54 | 78.00 | 73.40 | 73.50 | 7,968,689 | -3.49(-4.53%) |
Apr 12, 2024 | 78.85 | 79.00 | 76.01 | 76.99 | 6,190,617 | -3.07(-3.83%) |
Apr 11, 2024 | 79.40 | 80.09 | 77.63 | 80.06 | 4,240,597 | +1.55(+1.97%) |
Apr 10, 2024 | 77.70 | 79.10 | 77.36 | 78.51 | 4,956,728 | -1.47(-1.84%) |
Apr 09, 2024 | 78.30 | 80.00 | 77.99 | 79.98 | 5,474,706 | +1.63(+2.08%) |
Apr 08, 2024 | 77.94 | 78.74 | 77.50 | 78.35 | 4,703,816 | +1.18(+1.53%) |
Apr 05, 2024 | 72.90 | 77.33 | 72.77 | 77.17 | 8,942,172 | +2.44(+3.27%) |
Apr 04, 2024 | 79.00 | 80.56 | 74.67 | 74.73 | 14,128,220 | -4.92(-6.18%) |
Apr 03, 2024 | 78.41 | 80.31 | 77.81 | 79.65 | 5,136,876 | +0.44(+0.56%) |
Apr 02, 2024 | 79.57 | 79.69 | 77.18 | 79.21 | 7,570,200 | -2.25(-2.76%) |