Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 74.92 | 74.99 | 74.50 | 74.95 | 29,192 | +0.16(+0.22%) |
Jun 12, 2024 | 74.58 | 75.13 | 74.58 | 74.79 | 10,521 | +1.34(+1.82%) |
Jun 11, 2024 | 72.57 | 73.45 | 72.57 | 73.45 | 3,225 | +0.28(+0.39%) |
Jun 10, 2024 | 72.57 | 73.24 | 72.49 | 73.16 | 6,232 | +0.25(+0.35%) |
Jun 07, 2024 | 72.92 | 73.16 | 72.76 | 72.91 | 6,407 | -0.16(-0.22%) |
Jun 06, 2024 | 73.14 | 73.19 | 72.93 | 73.08 | 11,753 | -0.12(-0.17%) |
Jun 05, 2024 | 72.74 | 73.20 | 72.37 | 73.20 | 13,895 | +1.06(+1.47%) |
Jun 04, 2024 | 72.21 | 72.35 | 71.90 | 72.14 | 8,980 | -0.39(-0.54%) |
Jun 03, 2024 | 73.07 | 73.07 | 71.91 | 72.53 | 14,673 | -0.27(-0.37%) |
May 31, 2024 | 72.62 | 72.81 | 71.64 | 72.80 | 14,081 | +0.18(+0.24%) |
May 30, 2024 | 72.40 | 72.88 | 72.40 | 72.62 | 13,107 | +0.27(+0.37%) |
May 29, 2024 | 72.60 | 72.77 | 72.35 | 72.35 | 13,994 | -1.01(-1.38%) |
May 28, 2024 | 74.16 | 74.16 | 73.10 | 73.36 | 26,123 | -0.44(-0.60%) |
May 24, 2024 | 73.80 | 74.17 | 73.74 | 73.80 | 49,625 | +0.14(+0.20%) |
May 23, 2024 | 74.98 | 74.98 | 73.50 | 73.66 | 6,405 | -0.94(-1.25%) |
May 22, 2024 | 74.19 | 74.69 | 74.17 | 74.59 | 16,365 | +0.64(+0.86%) |
May 21, 2024 | 73.73 | 73.99 | 73.65 | 73.95 | 128,757 | +0.08(+0.11%) |
May 20, 2024 | 73.05 | 73.97 | 73.05 | 73.87 | 9,781 | +0.65(+0.89%) |
May 17, 2024 | 73.23 | 73.26 | 73.01 | 73.22 | 6,764 | -0.04(-0.06%) |
May 16, 2024 | 73.51 | 73.51 | 73.20 | 73.26 | 12,050 | -0.13(-0.18%) |
May 15, 2024 | 72.79 | 73.40 | 72.79 | 73.39 | 17,326 | +1.02(+1.41%) |
May 14, 2024 | 71.93 | 72.37 | 71.93 | 72.37 | 6,308 | +0.66(+0.92%) |
May 13, 2024 | 71.83 | 71.94 | 71.70 | 71.71 | 8,638 | +0.26(+0.36%) |
May 10, 2024 | 71.69 | 71.70 | 71.31 | 71.45 | 15,836 | +0.08(+0.11%) |
May 09, 2024 | 71.03 | 71.37 | 71.03 | 71.37 | 6,997 | +0.16(+0.23%) |
May 08, 2024 | 70.79 | 71.21 | 70.79 | 71.21 | 11,955 | +0.45(+0.63%) |
May 07, 2024 | 70.73 | 71.03 | 70.73 | 70.76 | 22,436 | +0.32(+0.45%) |
May 06, 2024 | 69.85 | 70.44 | 69.85 | 70.44 | 8,838 | +0.74(+1.06%) |
May 03, 2024 | 69.66 | 69.75 | 69.41 | 69.70 | 59,394 | +1.11(+1.62%) |
May 02, 2024 | 68.64 | 68.70 | 67.97 | 68.59 | 11,839 | +0.74(+1.09%) |
May 01, 2024 | 68.57 | 69.04 | 67.85 | 67.85 | 11,326 | -1.33(-1.92%) |
Apr 30, 2024 | 69.84 | 70.37 | 69.18 | 69.18 | 15,207 | -1.01(-1.44%) |
Apr 29, 2024 | 69.85 | 70.23 | 69.85 | 70.19 | 6,112 | +0.38(+0.54%) |
Apr 26, 2024 | 69.46 | 70.13 | 69.46 | 69.81 | 14,603 | +0.46(+0.66%) |
Apr 25, 2024 | 68.75 | 69.46 | 68.75 | 69.35 | 21,126 | -0.02(-0.03%) |
Apr 24, 2024 | 69.40 | 69.62 | 69.02 | 69.37 | 17,221 | +0.61(+0.89%) |
Apr 23, 2024 | 68.64 | 68.99 | 68.61 | 68.76 | 7,151 | +0.78(+1.14%) |
Apr 22, 2024 | 67.75 | 68.33 | 67.51 | 67.98 | 13,653 | +0.61(+0.91%) |
Apr 19, 2024 | 67.69 | 68.00 | 67.22 | 67.37 | 7,348 | -0.49(-0.72%) |
Apr 18, 2024 | 68.23 | 68.50 | 67.81 | 67.86 | 14,553 | -0.21(-0.31%) |
Apr 17, 2024 | 69.03 | 69.03 | 68.07 | 68.07 | 8,552 | -0.76(-1.10%) |
Apr 16, 2024 | 68.82 | 69.06 | 68.73 | 68.83 | 14,118 | +0.13(+0.19%) |
Apr 15, 2024 | 70.07 | 70.16 | 68.59 | 68.70 | 20,928 | -0.79(-1.14%) |
Apr 12, 2024 | 70.13 | 70.29 | 69.45 | 69.49 | 11,950 | -1.34(-1.89%) |
Apr 11, 2024 | 70.52 | 70.98 | 70.03 | 70.83 | 68,808 | +0.66(+0.94%) |
Apr 10, 2024 | 70.47 | 70.69 | 70.04 | 70.17 | 11,003 | -1.58(-2.20%) |
Apr 09, 2024 | 71.32 | 71.75 | 71.05 | 71.75 | 19,225 | +0.71(+1.00%) |
Apr 08, 2024 | 70.78 | 71.25 | 70.78 | 71.04 | 7,597 | +0.20(+0.28%) |
Apr 05, 2024 | 70.37 | 70.95 | 70.37 | 70.84 | 9,062 | +0.69(+0.98%) |
Apr 04, 2024 | 71.72 | 71.87 | 70.15 | 70.15 | 9,353 | -0.88(-1.24%) |
Apr 03, 2024 | 70.52 | 71.28 | 70.52 | 71.03 | 51,808 | +0.23(+0.32%) |
Apr 02, 2024 | 70.74 | 70.80 | 70.59 | 70.80 | 6,461 | -0.73(-1.02%) |