Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 80.19 | 80.27 | 80.11 | 80.21 | 6,838,400 | -0.28(-0.35%) |
Jun 14, 2024 | 80.52 | 80.56 | 80.38 | 80.49 | 4,641,258 | +0.01(+0.01%) |
Jun 13, 2024 | 80.39 | 80.59 | 80.30 | 80.48 | 7,953,974 | +0.33(+0.41%) |
Jun 12, 2024 | 80.45 | 80.58 | 80.13 | 80.15 | 3,239,284 | +0.43(+0.54%) |
Jun 11, 2024 | 79.45 | 79.77 | 79.45 | 79.72 | 5,109,069 | +0.26(+0.33%) |
Jun 10, 2024 | 79.43 | 79.52 | 79.42 | 79.46 | 3,698,906 | -0.10(-0.13%) |
Jun 07, 2024 | 79.61 | 79.67 | 79.53 | 79.56 | 4,967,424 | -0.59(-0.74%) |
Jun 06, 2024 | 79.96 | 80.21 | 79.96 | 80.15 | 4,706,285 | -0.03(-0.04%) |
Jun 05, 2024 | 80.10 | 80.20 | 79.83 | 80.18 | 9,558,772 | +0.19(+0.24%) |
Jun 04, 2024 | 79.84 | 80.08 | 79.84 | 79.99 | 7,571,575 | +0.26(+0.33%) |
Jun 03, 2024 | 79.45 | 79.74 | 79.45 | 79.73 | 4,631,823 | +0.38(+0.48%) |
May 31, 2024 | 79.16 | 79.36 | 79.16 | 79.35 | 4,590,672 | +0.34(+0.44%) |
May 30, 2024 | 78.91 | 79.01 | 78.82 | 79.00 | 4,251,382 | +0.39(+0.49%) |
May 29, 2024 | 78.77 | 78.77 | 78.51 | 78.61 | 6,866,476 | -0.32(-0.40%) |
May 28, 2024 | 79.38 | 79.38 | 78.90 | 78.93 | 9,791,758 | -0.33(-0.41%) |
May 24, 2024 | 79.09 | 79.27 | 79.07 | 79.26 | 2,345,755 | +0.16(+0.20%) |
May 23, 2024 | 79.49 | 79.49 | 79.03 | 79.10 | 6,836,828 | -0.27(-0.34%) |
May 22, 2024 | 79.37 | 79.48 | 79.31 | 79.37 | 3,524,371 | -0.13(-0.17%) |
May 21, 2024 | 79.51 | 79.59 | 79.47 | 79.51 | 2,682,533 | +0.11(+0.14%) |
May 20, 2024 | 79.35 | 79.45 | 79.35 | 79.39 | 4,555,131 | -0.07(-0.09%) |
May 17, 2024 | 79.43 | 79.59 | 79.43 | 79.46 | 5,099,613 | -0.11(-0.14%) |
May 16, 2024 | 79.70 | 79.72 | 79.54 | 79.57 | 6,718,256 | -0.06(-0.08%) |
May 15, 2024 | 79.59 | 79.71 | 79.41 | 79.63 | 11,042,758 | +0.57(+0.72%) |
May 14, 2024 | 79.02 | 79.14 | 78.97 | 79.06 | 5,664,549 | +0.19(+0.24%) |
May 13, 2024 | 79.01 | 79.05 | 78.85 | 78.87 | 6,004,455 | +0.05(+0.06%) |
May 10, 2024 | 78.95 | 78.96 | 78.77 | 78.82 | 8,021,100 | -0.23(-0.29%) |
May 09, 2024 | 78.93 | 79.10 | 78.88 | 79.05 | 12,538,124 | +0.10(+0.13%) |
May 08, 2024 | 78.91 | 79.05 | 78.91 | 78.95 | 19,842,444 | -0.16(-0.20%) |
May 07, 2024 | 79.22 | 79.34 | 79.08 | 79.11 | 5,978,730 | +0.02(+0.02%) |
May 06, 2024 | 79.05 | 79.12 | 78.99 | 79.10 | 5,657,945 | +0.13(+0.17%) |
May 03, 2024 | 78.98 | 79.23 | 78.73 | 78.96 | 6,973,052 | +0.46(+0.58%) |
May 02, 2024 | 78.11 | 78.54 | 78.05 | 78.50 | 8,432,567 | +0.45(+0.57%) |