Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 68.87 | 68.87 | 68.09 | 68.25 | 8,427 | +1.14(+1.69%) |
Jun 14, 2024 | 67.41 | 67.52 | 66.60 | 67.11 | 3,143 | -0.45(-0.66%) |
Jun 13, 2024 | 68.04 | 68.04 | 66.99 | 67.56 | 8,782 | +0.50(+0.75%) |
Jun 12, 2024 | 68.45 | 68.46 | 67.06 | 67.06 | 4,270 | +0.36(+0.54%) |
Jun 11, 2024 | 66.92 | 66.92 | 65.61 | 66.70 | 7,687 | -1.02(-1.50%) |
Jun 10, 2024 | 69.37 | 69.37 | 67.32 | 67.72 | 3,636 | -0.67(-0.98%) |
Jun 07, 2024 | 67.05 | 68.39 | 66.92 | 68.39 | 2,096 | +2.64(+4.02%) |
Jun 06, 2024 | 64.27 | 65.81 | 64.27 | 65.75 | 10,879 | +1.73(+2.70%) |
Jun 05, 2024 | 64.22 | 64.22 | 63.10 | 64.02 | 3,537 | -0.14(-0.22%) |
Jun 04, 2024 | 64.28 | 65.01 | 63.70 | 64.16 | 7,736 | -1.45(-2.21%) |
Jun 03, 2024 | 66.37 | 66.95 | 63.30 | 65.61 | 3,117 | +1.47(+2.29%) |
May 31, 2024 | 62.39 | 64.66 | 62.39 | 64.14 | 8,418 | +1.03(+1.63%) |
May 30, 2024 | 63.70 | 63.70 | 62.87 | 63.11 | 10,130 | +0.14(+0.22%) |
May 29, 2024 | 63.50 | 63.54 | 62.83 | 62.97 | 11,082 | -1.05(-1.64%) |
May 28, 2024 | 64.46 | 64.46 | 63.16 | 64.02 | 7,686 | +1.20(+1.91%) |
May 24, 2024 | 62.60 | 63.15 | 62.26 | 62.82 | 11,797 | -0.21(-0.33%) |
May 23, 2024 | 64.12 | 64.52 | 63.02 | 63.03 | 8,381 | +0.05(+0.08%) |
May 22, 2024 | 61.34 | 63.66 | 61.34 | 62.98 | 7,352 | -0.31(-0.49%) |
May 21, 2024 | 62.13 | 63.90 | 62.13 | 63.29 | 6,655 | +1.19(+1.92%) |
May 20, 2024 | 63.90 | 63.90 | 62.10 | 62.10 | 2,887 | -0.19(-0.31%) |
May 17, 2024 | 61.23 | 63.20 | 60.55 | 62.29 | 2,959 | -0.60(-0.95%) |
May 16, 2024 | 61.63 | 63.43 | 61.63 | 62.89 | 2,944 | -0.35(-0.55%) |
May 15, 2024 | 64.15 | 64.15 | 63.02 | 63.24 | 8,214 | -1.06(-1.65%) |
May 14, 2024 | 63.57 | 64.33 | 63.17 | 64.30 | 3,112 | +0.66(+1.04%) |
May 13, 2024 | 61.41 | 64.38 | 61.41 | 63.64 | 5,277 | +4.28(+7.21%) |
May 10, 2024 | 60.24 | 60.24 | 58.09 | 59.36 | 2,981 | -0.57(-0.95%) |
May 09, 2024 | 62.49 | 63.80 | 55.28 | 59.93 | 6,412 | +0.68(+1.14%) |
May 08, 2024 | 59.40 | 60.10 | 59.00 | 59.25 | 7,768 | -1.97(-3.21%) |
May 07, 2024 | 61.14 | 61.23 | 60.22 | 61.22 | 8,093 | -0.51(-0.83%) |
May 06, 2024 | 62.76 | 62.90 | 61.52 | 61.73 | 3,642 | -0.75(-1.20%) |
May 03, 2024 | 62.07 | 62.48 | 61.34 | 62.48 | 2,100 | +0.96(+1.56%) |
May 02, 2024 | 63.58 | 63.58 | 61.52 | 61.52 | 9,141 | -0.64(-1.03%) |
May 01, 2024 | 64.79 | 64.79 | 60.11 | 62.16 | 3,095 | -0.20(-0.32%) |
Apr 30, 2024 | 62.90 | 64.04 | 62.36 | 62.36 | 6,034 | +0.39(+0.63%) |
Apr 29, 2024 | 62.06 | 63.21 | 61.19 | 61.97 | 6,340 | -0.96(-1.53%) |
Apr 26, 2024 | 63.52 | 63.82 | 62.92 | 62.93 | 5,805 | -0.35(-0.55%) |
Apr 25, 2024 | 62.19 | 64.33 | 62.19 | 63.28 | 8,227 | -1.38(-2.14%) |
Apr 24, 2024 | 65.76 | 66.53 | 63.80 | 64.66 | 4,033 | -5.57(-7.93%) |
Apr 23, 2024 | 70.24 | 71.80 | 68.25 | 70.23 | 4,502 | -2.14(-2.96%) |
Apr 22, 2024 | 72.54 | 72.75 | 71.12 | 72.37 | 2,501 | +0.20(+0.28%) |
Apr 19, 2024 | 71.87 | 72.93 | 71.81 | 72.17 | 8,201 | -1.40(-1.90%) |
Apr 18, 2024 | 73.24 | 74.45 | 72.77 | 73.57 | 22,635 | +0.18(+0.25%) |
Apr 17, 2024 | 73.39 | 74.01 | 72.69 | 73.39 | 2,906 | -2.81(-3.69%) |
Apr 16, 2024 | 76.55 | 76.63 | 74.66 | 76.20 | 8,761 | -3.94(-4.92%) |
Apr 15, 2024 | 80.75 | 81.39 | 79.79 | 80.14 | 11,913 | +13.48(+20.22%) |
Apr 12, 2024 | 67.54 | 67.70 | 66.66 | 66.66 | 2,202 | -2.44(-3.53%) |
Apr 11, 2024 | 67.55 | 69.10 | 67.21 | 69.10 | 4,899 | +1.63(+2.42%) |
Apr 10, 2024 | 66.50 | 68.18 | 66.37 | 67.47 | 5,987 | -1.21(-1.76%) |
Apr 09, 2024 | 69.13 | 70.08 | 68.49 | 68.68 | 4,590 | -0.37(-0.54%) |
Apr 08, 2024 | 70.13 | 70.13 | 69.05 | 69.05 | 3,387 | +0.51(+0.74%) |
Apr 05, 2024 | 68.98 | 69.05 | 68.49 | 68.54 | 3,665 | -0.57(-0.82%) |
Apr 04, 2024 | 69.88 | 70.44 | 69.06 | 69.11 | 3,935 | +0.03(+0.05%) |
Apr 03, 2024 | 67.88 | 69.39 | 67.88 | 69.08 | 2,205 | -0.98(-1.40%) |
Apr 02, 2024 | 70.59 | 70.92 | 69.59 | 70.06 | 3,409 | -0.53(-0.75%) |