Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 78.56 | 78.91 | 77.81 | 78.69 | 2,678,140 | +0.25(+0.32%) |
Jun 12, 2024 | 79.40 | 79.40 | 77.83 | 78.44 | 2,825,767 | -0.06(-0.08%) |
Jun 11, 2024 | 78.44 | 79.05 | 78.05 | 78.50 | 3,814,919 | -0.47(-0.60%) |
Jun 10, 2024 | 77.86 | 79.01 | 77.61 | 78.97 | 5,531,867 | +1.03(+1.32%) |
Jun 07, 2024 | 78.23 | 78.61 | 77.89 | 77.94 | 3,865,794 | -0.71(-0.90%) |
Jun 06, 2024 | 79.47 | 79.88 | 78.59 | 78.65 | 4,210,917 | -0.77(-0.97%) |
Jun 05, 2024 | 80.67 | 80.67 | 79.17 | 79.42 | 4,245,694 | -1.29(-1.60%) |
Jun 04, 2024 | 80.25 | 80.84 | 79.56 | 80.71 | 5,106,523 | +0.32(+0.40%) |
Jun 03, 2024 | 79.78 | 80.49 | 79.28 | 80.39 | 4,539,753 | +0.25(+0.31%) |
May 31, 2024 | 78.33 | 80.23 | 78.15 | 80.14 | 7,168,038 | +2.06(+2.64%) |
May 30, 2024 | 77.40 | 78.10 | 76.87 | 78.08 | 4,237,921 | +0.88(+1.14%) |
May 29, 2024 | 77.05 | 77.38 | 76.64 | 77.20 | 4,413,775 | -0.34(-0.44%) |
May 28, 2024 | 77.56 | 78.33 | 77.28 | 77.54 | 2,941,814 | -0.21(-0.27%) |
May 24, 2024 | 77.33 | 77.82 | 77.25 | 77.75 | 2,424,733 | +0.58(+0.75%) |
May 23, 2024 | 78.33 | 78.34 | 77.11 | 77.17 | 3,889,681 | -1.52(-1.93%) |
May 22, 2024 | 79.32 | 79.61 | 78.56 | 78.69 | 3,356,115 | -1.09(-1.37%) |
May 21, 2024 | 79.31 | 80.14 | 79.25 | 79.78 | 3,694,091 | +0.59(+0.75%) |
May 20, 2024 | 79.68 | 79.70 | 78.97 | 79.19 | 2,984,143 | -0.35(-0.44%) |
May 17, 2024 | 78.67 | 79.68 | 78.23 | 79.54 | 4,833,750 | +0.88(+1.12%) |
May 16, 2024 | 78.51 | 79.13 | 78.51 | 78.66 | 5,777,045 | +0.09(+0.11%) |
May 15, 2024 | 78.39 | 79.05 | 78.31 | 78.57 | 4,194,762 | +0.57(+0.74%) |
May 14, 2024 | 78.28 | 78.44 | 77.66 | 78.00 | 5,346,061 | +0.01(+0.01%) |
May 13, 2024 | 77.79 | 78.22 | 77.63 | 77.99 | 4,474,466 | +0.55(+0.72%) |
May 10, 2024 | 77.98 | 78.03 | 77.13 | 77.43 | 5,001,323 | -0.11(-0.14%) |
May 09, 2024 | 76.89 | 77.58 | 76.40 | 77.54 | 5,593,148 | +0.61(+0.80%) |
May 08, 2024 | 76.19 | 77.06 | 75.96 | 76.93 | 6,756,453 | +0.67(+0.88%) |
May 07, 2024 | 74.52 | 76.37 | 74.52 | 76.25 | 9,018,813 | +1.47(+1.96%) |
May 06, 2024 | 74.83 | 75.59 | 74.20 | 74.79 | 8,135,939 | -0.38(-0.50%) |
May 03, 2024 | 75.16 | 75.29 | 74.23 | 75.16 | 4,620,108 | +0.52(+0.69%) |
May 02, 2024 | 74.33 | 75.23 | 73.96 | 74.65 | 5,518,544 | +0.80(+1.09%) |
May 01, 2024 | 72.71 | 74.45 | 72.54 | 73.84 | 5,289,693 | +1.01(+1.39%) |
Apr 30, 2024 | 73.24 | 73.87 | 72.57 | 72.83 | 5,319,729 | -0.88(-1.20%) |
Apr 29, 2024 | 73.00 | 73.80 | 73.00 | 73.72 | 3,887,490 | +1.17(+1.61%) |
Apr 26, 2024 | 73.70 | 73.76 | 72.48 | 72.55 | 5,528,912 | -1.15(-1.56%) |
Apr 25, 2024 | 73.20 | 74.17 | 72.55 | 73.70 | 6,220,934 | +0.46(+0.62%) |
Apr 24, 2024 | 72.09 | 73.55 | 71.46 | 73.24 | 5,735,211 | +0.65(+0.90%) |
Apr 23, 2024 | 72.31 | 73.10 | 71.89 | 72.59 | 6,109,833 | +0.27(+0.37%) |
Apr 22, 2024 | 71.25 | 72.49 | 71.01 | 72.32 | 5,460,230 | +0.82(+1.15%) |
Apr 19, 2024 | 70.23 | 71.52 | 70.06 | 71.50 | 6,609,236 | +1.57(+2.24%) |
Apr 18, 2024 | 69.37 | 70.05 | 68.80 | 69.93 | 4,643,839 | +0.76(+1.10%) |
Apr 17, 2024 | 67.47 | 69.35 | 67.40 | 69.17 | 6,766,648 | +2.01(+3.00%) |
Apr 16, 2024 | 67.62 | 67.62 | 66.92 | 67.16 | 4,467,313 | -0.61(-0.91%) |
Apr 15, 2024 | 68.36 | 68.85 | 67.33 | 67.77 | 4,010,479 | -0.34(-0.49%) |
Apr 12, 2024 | 69.21 | 69.30 | 67.70 | 68.11 | 4,862,542 | -0.84(-1.22%) |
Apr 11, 2024 | 69.47 | 69.47 | 68.33 | 68.95 | 3,327,772 | -0.19(-0.27%) |
Apr 10, 2024 | 68.74 | 69.28 | 68.34 | 69.14 | 8,502,185 | -0.81(-1.16%) |
Apr 09, 2024 | 69.72 | 69.96 | 69.23 | 69.95 | 4,870,696 | +0.53(+0.76%) |
Apr 08, 2024 | 69.13 | 69.68 | 69.00 | 69.42 | 3,431,483 | +0.15(+0.21%) |
Apr 05, 2024 | 68.92 | 69.52 | 68.53 | 69.28 | 5,351,111 | -0.14(-0.20%) |
Apr 04, 2024 | 70.34 | 70.72 | 69.03 | 69.41 | 6,298,046 | -0.92(-1.31%) |
Apr 03, 2024 | 70.79 | 71.06 | 70.16 | 70.34 | 3,833,193 | -0.36(-0.50%) |
Apr 02, 2024 | 70.59 | 71.43 | 70.45 | 70.69 | 3,864,529 | +0.24(+0.34%) |