Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 72.71 | 73.34 | 72.38 | 73.31 | 4,644,974 | +0.94(+1.30%) |
Jun 27, 2024 | 72.04 | 72.41 | 71.29 | 72.37 | 2,417,381 | +0.19(+0.26%) |
Jun 26, 2024 | 71.46 | 72.33 | 71.29 | 72.18 | 3,189,645 | +0.28(+0.39%) |
Jun 25, 2024 | 71.93 | 72.23 | 71.30 | 71.90 | 1,716,485 | -0.36(-0.49%) |
Jun 24, 2024 | 71.81 | 72.92 | 71.54 | 72.26 | 1,476,425 | +0.69(+0.97%) |
Jun 21, 2024 | 71.72 | 71.92 | 71.13 | 71.57 | 2,383,232 | -0.16(-0.22%) |
Jun 20, 2024 | 71.46 | 72.12 | 71.38 | 71.72 | 1,793,481 | +0.03(+0.04%) |
Jun 18, 2024 | 70.89 | 71.87 | 70.78 | 71.70 | 2,549,041 | +0.65(+0.92%) |
Jun 17, 2024 | 70.01 | 71.16 | 69.55 | 71.04 | 1,529,545 | +0.79(+1.13%) |
Jun 14, 2024 | 70.24 | 70.89 | 69.63 | 70.25 | 1,408,892 | -0.68(-0.96%) |
Jun 13, 2024 | 71.02 | 71.15 | 70.02 | 70.93 | 1,963,973 | -0.53(-0.75%) |
Jun 12, 2024 | 71.71 | 72.53 | 71.11 | 71.47 | 1,841,911 | +1.00(+1.42%) |
Jun 11, 2024 | 73.12 | 73.31 | 70.01 | 70.47 | 3,584,443 | -3.19(-4.33%) |
Jun 10, 2024 | 73.50 | 74.41 | 72.74 | 73.66 | 2,749,129 | -0.41(-0.55%) |
Jun 07, 2024 | 73.31 | 74.82 | 73.31 | 74.06 | 2,234,444 | +0.26(+0.35%) |
Jun 06, 2024 | 73.80 | 74.17 | 73.50 | 73.81 | 1,511,571 | +0.01(+0.01%) |
Jun 05, 2024 | 74.12 | 74.29 | 73.63 | 73.80 | 1,503,817 | -0.16(-0.21%) |
Jun 04, 2024 | 74.05 | 74.69 | 73.56 | 73.95 | 1,439,244 | -0.67(-0.90%) |
Jun 03, 2024 | 74.85 | 75.24 | 73.76 | 74.63 | 2,003,057 | -0.26(-0.34%) |
May 31, 2024 | 73.71 | 74.96 | 73.61 | 74.89 | 3,909,457 | +1.33(+1.80%) |
May 30, 2024 | 73.38 | 73.71 | 72.75 | 73.56 | 1,755,107 | +0.42(+0.57%) |
May 29, 2024 | 72.37 | 73.16 | 71.91 | 73.14 | 1,777,081 | -0.08(-0.11%) |
May 28, 2024 | 74.55 | 74.86 | 72.95 | 73.22 | 1,458,423 | -1.47(-1.96%) |
May 24, 2024 | 74.39 | 74.78 | 74.17 | 74.69 | 1,322,603 | +0.57(+0.78%) |
May 23, 2024 | 75.75 | 75.89 | 73.62 | 74.11 | 3,029,745 | -1.66(-2.20%) |
May 22, 2024 | 75.83 | 76.36 | 75.49 | 75.78 | 2,766,404 | -0.58(-0.77%) |
May 21, 2024 | 76.43 | 76.80 | 76.29 | 76.36 | 1,595,313 | -0.07(-0.09%) |
May 20, 2024 | 77.30 | 77.46 | 76.32 | 76.43 | 2,872,103 | -0.85(-1.10%) |
May 17, 2024 | 77.25 | 77.32 | 76.63 | 77.28 | 1,832,062 | +0.38(+0.49%) |
May 16, 2024 | 77.03 | 77.26 | 76.58 | 76.91 | 1,729,259 | +0.06(+0.08%) |
May 15, 2024 | 76.30 | 77.02 | 76.17 | 76.85 | 1,932,315 | +1.00(+1.32%) |
May 14, 2024 | 75.82 | 76.28 | 75.51 | 75.85 | 1,847,851 | +0.40(+0.53%) |
May 13, 2024 | 76.18 | 76.44 | 75.31 | 75.45 | 1,825,381 | -0.42(-0.55%) |
May 10, 2024 | 75.79 | 76.39 | 75.77 | 75.87 | 1,493,398 | +0.32(+0.42%) |
May 09, 2024 | 74.51 | 75.57 | 74.43 | 75.55 | 1,430,254 | +0.93(+1.25%) |
May 08, 2024 | 74.42 | 74.87 | 74.35 | 74.62 | 1,967,478 | -0.03(-0.04%) |
May 07, 2024 | 74.77 | 75.47 | 74.59 | 74.65 | 1,917,623 | +0.24(+0.32%) |
May 06, 2024 | 74.31 | 74.62 | 73.84 | 74.41 | 1,906,088 | +0.71(+0.97%) |
May 03, 2024 | 73.22 | 73.73 | 72.79 | 73.70 | 1,638,374 | +1.18(+1.63%) |
May 02, 2024 | 73.02 | 73.18 | 72.17 | 72.52 | 1,901,126 | +0.09(+0.12%) |
May 01, 2024 | 71.83 | 73.21 | 71.59 | 72.43 | 1,857,701 | +0.61(+0.86%) |
Apr 30, 2024 | 72.75 | 73.06 | 71.73 | 71.81 | 1,660,533 | -1.49(-2.03%) |
Apr 29, 2024 | 72.44 | 73.69 | 72.44 | 73.30 | 2,515,560 | +0.59(+0.82%) |
Apr 26, 2024 | 72.67 | 73.75 | 72.35 | 72.71 | 2,775,232 | +0.10(+0.14%) |
Apr 25, 2024 | 73.29 | 73.75 | 71.92 | 72.61 | 5,892,188 | -0.99(-1.35%) |
Apr 24, 2024 | 73.01 | 74.05 | 72.91 | 73.60 | 8,723,432 | -0.10(-0.13%) |
Apr 23, 2024 | 73.81 | 74.31 | 73.34 | 73.70 | 2,446,782 | -0.12(-0.16%) |
Apr 22, 2024 | 73.10 | 74.04 | 72.53 | 73.82 | 1,695,828 | +1.13(+1.55%) |
Apr 19, 2024 | 72.82 | 73.33 | 72.43 | 72.69 | 3,033,754 | +0.33(+0.45%) |
Apr 18, 2024 | 72.58 | 72.98 | 71.86 | 72.36 | 1,705,809 | +0.23(+0.32%) |
Apr 17, 2024 | 72.42 | 72.87 | 71.46 | 72.13 | 2,286,566 | -0.21(-0.29%) |
Apr 16, 2024 | 74.20 | 74.74 | 72.04 | 72.34 | 3,047,139 | -1.89(-2.55%) |
Apr 15, 2024 | 75.76 | 76.68 | 73.75 | 74.23 | 3,430,406 | -0.84(-1.12%) |
Apr 12, 2024 | 73.95 | 77.76 | 72.55 | 75.07 | 6,684,504 | +1.85(+2.53%) |
Apr 11, 2024 | 73.53 | 74.00 | 72.17 | 73.22 | 2,459,352 | -0.46(-0.62%) |
Apr 10, 2024 | 74.78 | 75.26 | 73.63 | 73.68 | 1,972,960 | -2.25(-2.96%) |
Apr 09, 2024 | 75.97 | 76.36 | 75.29 | 75.93 | 1,597,549 | +0.25(+0.33%) |
Apr 08, 2024 | 75.55 | 76.22 | 74.99 | 75.68 | 1,537,756 | +0.58(+0.78%) |
Apr 05, 2024 | 75.17 | 75.76 | 73.82 | 75.09 | 1,659,885 | -0.15(-0.20%) |
Apr 04, 2024 | 77.26 | 77.77 | 75.18 | 75.24 | 1,933,389 | -1.36(-1.77%) |
Apr 03, 2024 | 76.25 | 77.25 | 76.02 | 76.60 | 1,600,300 | +0.32(+0.42%) |
Apr 02, 2024 | 76.71 | 76.99 | 76.12 | 76.28 | 3,214,591 | -0.25(-0.32%) |