Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 76.28 | 76.77 | 74.94 | 76.29 | 3,009,173 | -0.50(-0.65%) |
Jun 12, 2024 | 79.23 | 79.26 | 76.24 | 76.79 | 5,286,675 | -0.23(-0.30%) |
Jun 11, 2024 | 76.82 | 77.14 | 75.17 | 77.02 | 2,858,387 | -0.82(-1.05%) |
Jun 10, 2024 | 77.06 | 77.85 | 76.58 | 77.84 | 2,028,358 | +0.49(+0.63%) |
Jun 07, 2024 | 77.58 | 79.24 | 76.98 | 77.35 | 3,333,773 | -0.59(-0.76%) |
Jun 06, 2024 | 77.64 | 78.71 | 77.03 | 77.94 | 3,550,224 | +0.48(+0.62%) |
Jun 05, 2024 | 77.55 | 77.75 | 75.96 | 77.46 | 3,070,779 | +0.57(+0.74%) |
Jun 04, 2024 | 75.43 | 77.42 | 75.15 | 76.89 | 3,092,167 | +0.66(+0.87%) |
Jun 03, 2024 | 77.15 | 77.19 | 74.22 | 76.23 | 4,076,851 | -0.76(-0.99%) |
May 31, 2024 | 73.79 | 77.02 | 73.37 | 76.99 | 5,250,227 | +3.48(+4.73%) |
May 30, 2024 | 73.50 | 74.10 | 72.94 | 73.51 | 4,045,563 | -1.94(-2.57%) |
May 29, 2024 | 75.90 | 76.10 | 75.21 | 75.45 | 3,233,933 | -2.42(-3.11%) |
May 28, 2024 | 78.60 | 78.85 | 76.90 | 77.87 | 2,714,511 | -1.27(-1.60%) |
May 24, 2024 | 79.48 | 80.09 | 78.83 | 79.14 | 2,082,236 | -0.09(-0.11%) |
May 23, 2024 | 83.16 | 83.20 | 78.91 | 79.23 | 3,506,185 | -3.89(-4.68%) |
May 22, 2024 | 83.87 | 84.43 | 82.32 | 83.12 | 1,180,064 | -1.30(-1.54%) |
May 21, 2024 | 84.12 | 84.60 | 83.78 | 84.42 | 918,008 | +0.35(+0.42%) |
May 20, 2024 | 85.11 | 85.71 | 83.88 | 84.07 | 1,699,711 | -1.20(-1.41%) |
May 17, 2024 | 84.71 | 85.27 | 84.27 | 85.27 | 1,387,883 | +0.86(+1.02%) |
May 16, 2024 | 84.76 | 85.55 | 84.37 | 84.41 | 1,978,250 | -0.14(-0.17%) |
May 15, 2024 | 83.25 | 84.68 | 83.09 | 84.55 | 1,692,641 | +2.29(+2.78%) |
May 14, 2024 | 81.68 | 82.67 | 81.17 | 82.26 | 1,609,504 | +0.64(+0.78%) |
May 13, 2024 | 82.78 | 82.92 | 81.35 | 81.62 | 1,510,563 | -0.44(-0.54%) |
May 10, 2024 | 82.12 | 82.51 | 81.41 | 82.06 | 2,464,826 | +0.69(+0.85%) |
May 09, 2024 | 78.99 | 81.50 | 78.96 | 81.37 | 1,955,066 | +2.12(+2.68%) |
May 08, 2024 | 77.99 | 79.56 | 77.92 | 79.25 | 1,394,437 | +1.01(+1.29%) |
May 07, 2024 | 78.54 | 78.89 | 78.03 | 78.24 | 1,549,889 | +0.08(+0.10%) |
May 06, 2024 | 78.06 | 78.30 | 77.17 | 78.16 | 1,914,182 | +1.03(+1.34%) |
May 03, 2024 | 77.40 | 77.85 | 76.15 | 77.13 | 3,047,575 | +2.62(+3.52%) |
May 02, 2024 | 73.89 | 74.90 | 72.59 | 74.51 | 2,509,696 | +1.87(+2.57%) |
May 01, 2024 | 72.31 | 75.28 | 72.15 | 72.64 | 3,001,213 | +0.37(+0.51%) |
Apr 30, 2024 | 74.82 | 74.99 | 72.24 | 72.27 | 2,824,908 | -3.37(-4.46%) |
Apr 29, 2024 | 75.20 | 75.77 | 74.62 | 75.64 | 1,791,904 | +0.83(+1.11%) |
Apr 26, 2024 | 73.86 | 75.39 | 73.73 | 74.81 | 2,173,324 | +0.78(+1.05%) |
Apr 25, 2024 | 73.33 | 74.37 | 71.97 | 74.03 | 4,008,003 | -2.15(-2.82%) |
Apr 24, 2024 | 76.42 | 76.79 | 75.33 | 76.18 | 2,306,574 | -0.41(-0.54%) |
Apr 23, 2024 | 75.76 | 76.87 | 75.32 | 76.59 | 2,110,427 | +1.55(+2.07%) |
Apr 22, 2024 | 74.61 | 76.22 | 73.52 | 75.04 | 2,780,877 | +1.51(+2.05%) |
Apr 19, 2024 | 72.87 | 74.26 | 72.48 | 73.53 | 4,816,459 | +1.23(+1.70%) |
Apr 18, 2024 | 73.02 | 74.10 | 71.76 | 72.30 | 4,406,557 | +0.14(+0.19%) |
Apr 17, 2024 | 73.19 | 73.75 | 71.43 | 72.16 | 4,490,114 | -0.35(-0.48%) |
Apr 16, 2024 | 73.52 | 73.63 | 71.97 | 72.51 | 3,761,405 | +0.32(+0.44%) |
Apr 15, 2024 | 75.68 | 75.94 | 71.74 | 72.19 | 4,999,981 | -1.48(-2.01%) |
Apr 12, 2024 | 75.16 | 75.50 | 73.02 | 73.67 | 3,947,031 | -2.82(-3.69%) |
Apr 11, 2024 | 77.01 | 77.38 | 74.97 | 76.49 | 3,643,602 | -0.10(-0.13%) |
Apr 10, 2024 | 76.78 | 77.43 | 75.64 | 76.59 | 5,104,680 | -2.64(-3.33%) |
Apr 09, 2024 | 79.75 | 79.92 | 77.31 | 79.23 | 3,016,879 | -0.15(-0.19%) |
Apr 08, 2024 | 79.37 | 80.03 | 79.08 | 79.38 | 1,778,644 | +0.09(+0.11%) |
Apr 05, 2024 | 77.73 | 80.25 | 77.62 | 79.29 | 3,193,776 | +1.70(+2.19%) |
Apr 04, 2024 | 82.53 | 82.70 | 77.34 | 77.59 | 4,352,411 | -3.35(-4.14%) |
Apr 03, 2024 | 81.16 | 81.97 | 80.15 | 80.94 | 2,362,911 | -0.23(-0.28%) |
Apr 02, 2024 | 81.42 | 81.51 | 80.37 | 81.17 | 2,373,025 | -2.38(-2.85%) |