Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 77.45 | 77.94 | 77.16 | 77.16 | 6,937 | +0.35(+0.46%) |
Jun 27, 2024 | 75.76 | 76.81 | 75.76 | 76.81 | 1,293 | +1.25(+1.65%) |
Jun 26, 2024 | 75.31 | 75.56 | 75.28 | 75.56 | 681 | +0.31(+0.41%) |
Jun 25, 2024 | 75.12 | 75.31 | 75.03 | 75.25 | 4,841 | +0.01(+0.02%) |
Jun 24, 2024 | 76.00 | 76.00 | 75.24 | 75.24 | 2,437 | -0.23(-0.30%) |
Jun 21, 2024 | 75.37 | 75.58 | 75.30 | 75.47 | 3,837 | +0.03(+0.04%) |
Jun 20, 2024 | 75.08 | 76.41 | 75.08 | 75.44 | 1,748 | -0.52(-0.68%) |
Jun 18, 2024 | 76.22 | 76.22 | 75.92 | 75.95 | 1,296 | -0.52(-0.67%) |
Jun 17, 2024 | 75.22 | 76.77 | 75.22 | 76.47 | 3,310 | +1.27(+1.69%) |
Jun 14, 2024 | 75.26 | 75.26 | 74.47 | 75.20 | 4,501 | -0.65(-0.86%) |
Jun 13, 2024 | 76.38 | 76.38 | 75.67 | 75.85 | 2,154 | -0.55(-0.72%) |
Jun 12, 2024 | 77.41 | 77.48 | 76.19 | 76.40 | 1,300 | +0.37(+0.48%) |
Jun 11, 2024 | 74.83 | 76.03 | 74.66 | 76.03 | 4,094 | +0.52(+0.69%) |
Jun 10, 2024 | 74.97 | 75.51 | 74.97 | 75.51 | 1,848 | -0.63(-0.83%) |
Jun 07, 2024 | 77.19 | 77.19 | 76.14 | 76.14 | 18,783 | -1.33(-1.71%) |
Jun 06, 2024 | 77.44 | 77.66 | 77.40 | 77.47 | 14,682 | +0.04(+0.05%) |
Jun 05, 2024 | 77.77 | 77.83 | 77.22 | 77.43 | 7,763 | +0.62(+0.80%) |
Jun 04, 2024 | 76.52 | 76.81 | 76.44 | 76.81 | 4,682 | -0.14(-0.18%) |
Jun 03, 2024 | 76.86 | 77.31 | 76.46 | 76.95 | 3,382 | +0.70(+0.92%) |
May 31, 2024 | 76.14 | 76.67 | 75.63 | 76.25 | 6,460 | +0.48(+0.64%) |
May 30, 2024 | 75.53 | 75.76 | 74.98 | 75.76 | 1,562 | +0.64(+0.86%) |
May 29, 2024 | 73.49 | 75.12 | 73.49 | 75.12 | 7,121 | +1.04(+1.40%) |
May 28, 2024 | 73.98 | 74.08 | 73.77 | 74.08 | 1,605 | +0.46(+0.63%) |
May 24, 2024 | 73.00 | 73.72 | 73.00 | 73.62 | 1,231 | +1.09(+1.51%) |
May 23, 2024 | 73.39 | 73.43 | 72.25 | 72.53 | 1,470 | -1.57(-2.13%) |
May 22, 2024 | 73.98 | 74.10 | 73.93 | 74.10 | 4,792 | -0.53(-0.71%) |
May 21, 2024 | 75.40 | 75.40 | 74.36 | 74.63 | 3,224 | -0.92(-1.22%) |
May 20, 2024 | 75.54 | 75.94 | 75.43 | 75.55 | 4,070 | +0.31(+0.41%) |
May 17, 2024 | 74.57 | 75.24 | 74.57 | 75.24 | 1,635 | +0.67(+0.90%) |
May 16, 2024 | 73.85 | 74.57 | 73.77 | 74.57 | 3,335 | +1.15(+1.57%) |
May 15, 2024 | 73.10 | 73.42 | 73.10 | 73.42 | 1,578 | +0.18(+0.25%) |
May 14, 2024 | 72.48 | 73.24 | 72.48 | 73.24 | 6,826 | +1.24(+1.73%) |
May 13, 2024 | 72.23 | 72.84 | 71.84 | 71.99 | 2,091 | +0.05(+0.07%) |
May 10, 2024 | 71.81 | 71.95 | 71.70 | 71.95 | 1,842 | +0.33(+0.46%) |
May 09, 2024 | 70.19 | 71.62 | 70.11 | 71.62 | 12,164 | +1.42(+2.03%) |
May 08, 2024 | 70.34 | 70.34 | 70.19 | 70.19 | 989 | -0.01(-0.01%) |
May 07, 2024 | 70.63 | 70.84 | 70.20 | 70.20 | 6,140 | -0.13(-0.18%) |
May 06, 2024 | 70.03 | 70.42 | 70.03 | 70.33 | 1,890 | +0.86(+1.24%) |
May 03, 2024 | 70.44 | 70.44 | 69.37 | 69.47 | 2,226 | +0.35(+0.51%) |
May 02, 2024 | 69.26 | 69.26 | 69.11 | 69.11 | 931 | +0.51(+0.74%) |
May 01, 2024 | 67.78 | 69.06 | 67.78 | 68.61 | 774 | +0.69(+1.02%) |
Apr 30, 2024 | 68.26 | 68.49 | 67.88 | 67.92 | 5,738 | -1.23(-1.78%) |
Apr 29, 2024 | 69.88 | 69.88 | 69.14 | 69.14 | 4,293 | +0.25(+0.36%) |
Apr 26, 2024 | 69.03 | 69.03 | 68.75 | 68.89 | 1,526 | +0.88(+1.29%) |
Apr 25, 2024 | 67.61 | 68.02 | 67.61 | 68.02 | 1,664 | -0.48(-0.70%) |
Apr 24, 2024 | 68.76 | 68.76 | 68.24 | 68.50 | 2,045 | +0.05(+0.07%) |
Apr 23, 2024 | 67.59 | 68.85 | 67.59 | 68.45 | 2,839 | +0.85(+1.25%) |
Apr 22, 2024 | 67.38 | 68.11 | 67.38 | 67.61 | 1,221 | -0.11(-0.16%) |
Apr 19, 2024 | 68.01 | 68.01 | 67.48 | 67.72 | 8,166 | +0.15(+0.23%) |
Apr 18, 2024 | 66.93 | 68.16 | 66.93 | 67.56 | 1,117 | +0.06(+0.09%) |
Apr 17, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 452 | -0.34(-0.50%) |
Apr 16, 2024 | 67.33 | 67.87 | 67.33 | 67.84 | 594 | -0.16(-0.24%) |
Apr 15, 2024 | 69.46 | 69.46 | 67.85 | 68.00 | 1,188 | -0.86(-1.25%) |
Apr 12, 2024 | 70.14 | 70.14 | 68.83 | 68.87 | 2,917 | -2.06(-2.91%) |
Apr 11, 2024 | 70.56 | 70.93 | 69.89 | 70.93 | 1,224 | +0.65(+0.92%) |
Apr 10, 2024 | 70.60 | 70.60 | 70.28 | 70.28 | 1,002 | -1.81(-2.51%) |
Apr 09, 2024 | 71.78 | 72.10 | 71.58 | 72.10 | 2,343 | +0.64(+0.90%) |
Apr 08, 2024 | 71.28 | 71.65 | 71.28 | 71.46 | 1,084 | +0.29(+0.41%) |
Apr 05, 2024 | 71.32 | 71.46 | 71.16 | 71.16 | 2,610 | -0.35(-0.48%) |
Apr 04, 2024 | 73.42 | 73.42 | 71.50 | 71.51 | 1,897 | -1.30(-1.78%) |
Apr 03, 2024 | 71.43 | 72.81 | 71.43 | 72.81 | 1,524 | +1.01(+1.41%) |
Apr 02, 2024 | 72.50 | 72.50 | 71.76 | 71.79 | 2,358 | -1.58(-2.15%) |