Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 75.56 | 75.88 | 75.08 | 75.17 | 6,636 | -0.19(-0.26%) |
Jun 27, 2024 | 75.38 | 75.50 | 75.26 | 75.36 | 7,145 | +0.00(+0.00%) |
Jun 26, 2024 | 75.00 | 75.36 | 75.00 | 75.36 | 26,253 | +0.18(+0.25%) |
Jun 25, 2024 | 75.09 | 75.23 | 74.93 | 75.18 | 15,562 | +0.27(+0.36%) |
Jun 24, 2024 | 75.09 | 75.40 | 74.91 | 74.91 | 8,654 | -0.26(-0.34%) |
Jun 21, 2024 | 75.37 | 75.37 | 75.09 | 75.17 | 6,648 | -0.05(-0.07%) |
Jun 20, 2024 | 75.51 | 75.56 | 75.11 | 75.22 | 14,934 | -0.25(-0.33%) |
Jun 18, 2024 | 75.22 | 75.47 | 75.22 | 75.47 | 15,615 | +0.25(+0.33%) |
Jun 17, 2024 | 74.65 | 75.44 | 74.54 | 75.22 | 12,974 | +0.53(+0.71%) |
Jun 14, 2024 | 74.45 | 74.69 | 74.28 | 74.69 | 23,273 | -0.01(-0.01%) |
Jun 13, 2024 | 74.86 | 74.86 | 74.34 | 74.70 | 6,519 | +0.17(+0.23%) |
Jun 12, 2024 | 74.62 | 74.85 | 74.48 | 74.53 | 17,810 | +0.66(+0.89%) |
Jun 11, 2024 | 73.46 | 73.87 | 73.28 | 73.87 | 15,806 | +0.20(+0.28%) |
Jun 10, 2024 | 73.31 | 73.73 | 73.29 | 73.67 | 16,748 | +0.22(+0.30%) |
Jun 07, 2024 | 73.46 | 73.81 | 73.36 | 73.45 | 13,043 | -0.10(-0.14%) |
Jun 06, 2024 | 73.54 | 73.68 | 73.38 | 73.55 | 14,211 | +0.00(+0.00%) |
Jun 05, 2024 | 72.89 | 73.55 | 72.84 | 73.55 | 5,996 | +0.89(+1.22%) |
Jun 04, 2024 | 72.47 | 72.66 | 72.30 | 72.66 | 9,485 | +0.08(+0.11%) |
Jun 03, 2024 | 72.81 | 72.85 | 72.08 | 72.58 | 13,816 | -0.02(-0.03%) |
May 31, 2024 | 72.19 | 72.60 | 71.55 | 72.60 | 9,468 | +0.61(+0.85%) |
May 30, 2024 | 72.26 | 72.37 | 71.92 | 71.99 | 21,709 | -0.42(-0.57%) |
May 29, 2024 | 72.47 | 72.62 | 72.40 | 72.40 | 7,886 | -0.64(-0.87%) |
May 28, 2024 | 73.22 | 73.22 | 72.69 | 73.04 | 13,527 | +0.08(+0.11%) |
May 24, 2024 | 72.78 | 73.09 | 72.77 | 72.96 | 11,325 | +0.47(+0.65%) |
May 23, 2024 | 73.58 | 73.58 | 72.36 | 72.49 | 8,320 | -0.59(-0.81%) |
May 22, 2024 | 73.19 | 73.29 | 72.88 | 73.08 | 8,183 | -0.25(-0.34%) |
May 21, 2024 | 73.06 | 73.33 | 73.06 | 73.33 | 4,629 | +0.20(+0.27%) |
May 20, 2024 | 73.31 | 73.33 | 73.09 | 73.13 | 20,058 | +0.13(+0.18%) |
May 17, 2024 | 72.93 | 73.01 | 72.80 | 73.00 | 19,002 | -0.01(-0.02%) |
May 16, 2024 | 73.11 | 73.29 | 73.01 | 73.01 | 7,084 | -0.05(-0.07%) |
May 15, 2024 | 72.59 | 73.08 | 72.55 | 73.06 | 7,806 | +0.91(+1.26%) |
May 14, 2024 | 71.90 | 72.19 | 71.84 | 72.15 | 6,125 | +0.29(+0.40%) |
May 13, 2024 | 72.06 | 72.06 | 71.78 | 71.86 | 9,610 | -0.03(-0.04%) |
May 10, 2024 | 71.83 | 71.90 | 71.69 | 71.89 | 3,887 | +0.17(+0.23%) |
May 09, 2024 | 71.34 | 71.73 | 71.33 | 71.72 | 6,257 | +0.34(+0.48%) |
May 08, 2024 | 71.01 | 71.38 | 71.01 | 71.38 | 19,040 | -0.02(-0.03%) |
May 07, 2024 | 71.52 | 71.54 | 71.36 | 71.40 | 8,623 | +0.13(+0.19%) |
May 06, 2024 | 70.83 | 71.26 | 70.83 | 71.26 | 13,535 | +0.69(+0.98%) |
May 03, 2024 | 70.40 | 70.58 | 70.28 | 70.58 | 4,281 | +0.97(+1.40%) |
May 02, 2024 | 69.52 | 69.77 | 69.23 | 69.60 | 10,716 | +0.56(+0.81%) |
May 01, 2024 | 69.12 | 69.94 | 68.98 | 69.04 | 25,241 | -0.24(-0.35%) |
Apr 30, 2024 | 70.13 | 70.14 | 69.28 | 69.28 | 3,923 | -1.10(-1.56%) |
Apr 29, 2024 | 70.35 | 70.42 | 70.17 | 70.38 | 6,063 | +0.28(+0.40%) |
Apr 26, 2024 | 69.95 | 70.33 | 69.95 | 70.10 | 7,386 | +0.67(+0.96%) |
Apr 25, 2024 | 68.79 | 69.48 | 68.79 | 69.43 | 13,395 | -0.32(-0.45%) |
Apr 24, 2024 | 69.77 | 69.99 | 69.44 | 69.75 | 6,708 | +0.04(+0.05%) |
Apr 23, 2024 | 69.47 | 69.83 | 69.47 | 69.71 | 6,748 | +0.84(+1.22%) |
Apr 22, 2024 | 68.53 | 69.28 | 68.47 | 68.87 | 15,434 | +0.55(+0.80%) |
Apr 19, 2024 | 68.78 | 68.97 | 68.15 | 68.32 | 8,612 | -0.57(-0.83%) |
Apr 18, 2024 | 69.21 | 69.48 | 68.88 | 68.90 | 12,142 | -0.12(-0.18%) |
Apr 17, 2024 | 69.77 | 69.82 | 68.98 | 69.02 | 9,382 | -0.43(-0.62%) |
Apr 16, 2024 | 69.65 | 69.74 | 69.41 | 69.45 | 5,366 | -0.20(-0.29%) |
Apr 15, 2024 | 71.01 | 71.01 | 69.60 | 69.65 | 12,350 | -0.87(-1.23%) |
Apr 12, 2024 | 71.21 | 71.21 | 70.38 | 70.52 | 7,715 | -1.08(-1.51%) |
Apr 11, 2024 | 70.92 | 71.67 | 70.83 | 71.59 | 9,368 | +0.57(+0.80%) |
Apr 10, 2024 | 70.82 | 71.09 | 70.72 | 71.02 | 18,628 | -0.60(-0.84%) |
Apr 09, 2024 | 71.87 | 71.87 | 71.05 | 71.63 | 9,981 | -0.01(-0.02%) |
Apr 08, 2024 | 71.73 | 71.83 | 71.60 | 71.64 | 9,620 | +0.07(+0.10%) |
Apr 05, 2024 | 70.98 | 71.78 | 70.98 | 71.57 | 9,605 | +0.77(+1.08%) |
Apr 04, 2024 | 72.20 | 72.29 | 70.81 | 70.81 | 14,009 | -0.89(-1.24%) |
Apr 03, 2024 | 71.43 | 71.95 | 71.43 | 71.69 | 16,573 | +0.10(+0.14%) |
Apr 02, 2024 | 71.43 | 71.61 | 71.32 | 71.59 | 11,036 | -0.49(-0.68%) |