Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 74.00 | 74.87 | 73.72 | 73.93 | 5,371,036 | -0.32(-0.43%) |
Jun 06, 2024 | 74.46 | 74.60 | 73.73 | 74.25 | 4,669,233 | -0.14(-0.19%) |
Jun 05, 2024 | 72.42 | 74.67 | 72.33 | 74.39 | 7,010,008 | +2.40(+3.33%) |
Jun 04, 2024 | 71.83 | 72.54 | 71.65 | 71.99 | 3,887,906 | -0.38(-0.53%) |
Jun 03, 2024 | 73.21 | 73.33 | 72.04 | 72.37 | 4,364,990 | -0.91(-1.24%) |
May 31, 2024 | 71.76 | 73.37 | 71.58 | 73.28 | 8,621,651 | +1.40(+1.95%) |
May 30, 2024 | 70.73 | 72.00 | 70.60 | 71.88 | 7,079,984 | +1.35(+1.91%) |
May 29, 2024 | 69.90 | 70.76 | 69.48 | 70.53 | 5,618,002 | -0.26(-0.37%) |
May 28, 2024 | 72.09 | 72.09 | 70.56 | 70.79 | 8,485,721 | -1.48(-2.05%) |
May 24, 2024 | 72.64 | 73.09 | 72.17 | 72.27 | 6,152,174 | -0.07(-0.10%) |
May 23, 2024 | 74.59 | 74.73 | 71.69 | 72.34 | 14,675,561 | -2.93(-3.89%) |
May 22, 2024 | 78.66 | 79.49 | 75.01 | 75.27 | 13,806,005 | -3.63(-4.60%) |
May 21, 2024 | 78.50 | 79.34 | 78.08 | 78.90 | 6,067,348 | +0.24(+0.31%) |
May 20, 2024 | 78.80 | 79.13 | 78.15 | 78.66 | 5,559,366 | -0.12(-0.15%) |
May 17, 2024 | 78.30 | 79.22 | 77.77 | 78.78 | 6,467,195 | +0.74(+0.95%) |
May 16, 2024 | 78.07 | 78.52 | 77.32 | 78.04 | 7,991,678 | -0.64(-0.81%) |
May 15, 2024 | 77.42 | 78.79 | 77.38 | 78.68 | 6,600,375 | +1.61(+2.09%) |
May 14, 2024 | 75.00 | 77.27 | 74.85 | 77.07 | 9,565,976 | +2.37(+3.17%) |
May 13, 2024 | 76.17 | 76.41 | 74.67 | 74.70 | 5,486,777 | -1.41(-1.85%) |
May 10, 2024 | 75.80 | 76.25 | 75.53 | 76.11 | 5,103,043 | +0.67(+0.89%) |
May 09, 2024 | 75.99 | 76.34 | 75.44 | 75.44 | 6,091,247 | -0.71(-0.93%) |
May 08, 2024 | 75.19 | 76.36 | 75.07 | 76.15 | 5,206,935 | +0.86(+1.14%) |
May 07, 2024 | 76.74 | 76.80 | 75.16 | 75.29 | 7,361,057 | -1.32(-1.72%) |
May 06, 2024 | 76.25 | 76.68 | 75.62 | 76.61 | 4,872,163 | +0.82(+1.08%) |
May 03, 2024 | 75.83 | 76.22 | 74.92 | 75.79 | 5,432,526 | +0.71(+0.94%) |
May 02, 2024 | 75.12 | 75.22 | 74.11 | 75.08 | 5,618,197 | +0.76(+1.02%) |
May 01, 2024 | 73.72 | 75.12 | 73.21 | 74.33 | 7,039,116 | +0.62(+0.84%) |
Apr 30, 2024 | 74.13 | 74.20 | 73.38 | 73.71 | 6,747,475 | -0.61(-0.82%) |
Apr 29, 2024 | 74.66 | 75.24 | 74.19 | 74.32 | 5,797,976 | -0.43(-0.57%) |
Apr 26, 2024 | 74.71 | 75.05 | 74.28 | 74.74 | 5,578,939 | +0.10(+0.13%) |
Apr 25, 2024 | 74.68 | 75.21 | 73.76 | 74.64 | 6,396,201 | -0.30(-0.40%) |
Apr 24, 2024 | 74.23 | 75.30 | 74.12 | 74.94 | 6,058,568 | -0.04(-0.05%) |
Apr 23, 2024 | 74.11 | 75.12 | 73.94 | 74.98 | 9,427,190 | +0.97(+1.31%) |
Apr 22, 2024 | 73.72 | 74.73 | 72.98 | 74.02 | 8,875,726 | +0.84(+1.14%) |
Apr 19, 2024 | 73.16 | 73.64 | 72.62 | 73.18 | 8,517,236 | +0.49(+0.67%) |
Apr 18, 2024 | 72.29 | 73.60 | 71.72 | 72.69 | 8,235,133 | +0.43(+0.59%) |
Apr 17, 2024 | 73.26 | 73.63 | 72.08 | 72.26 | 9,884,208 | -0.57(-0.78%) |
Apr 16, 2024 | 71.27 | 73.02 | 70.14 | 72.83 | 12,060,515 | +1.83(+2.58%) |
Apr 15, 2024 | 70.27 | 73.41 | 70.24 | 71.00 | 14,464,142 | +1.20(+1.71%) |
Apr 12, 2024 | 69.48 | 70.64 | 69.24 | 69.80 | 8,643,274 | -0.59(-0.84%) |
Apr 11, 2024 | 70.63 | 71.05 | 69.59 | 70.39 | 5,911,080 | -0.48(-0.68%) |
Apr 10, 2024 | 71.32 | 71.83 | 69.89 | 70.87 | 7,799,149 | -1.18(-1.63%) |
Apr 09, 2024 | 72.30 | 72.56 | 71.26 | 72.04 | 5,040,690 | -0.09(-0.12%) |
Apr 08, 2024 | 72.03 | 72.54 | 71.58 | 72.13 | 5,865,233 | +0.48(+0.67%) |
Apr 05, 2024 | 71.25 | 71.89 | 70.98 | 71.65 | 4,269,164 | +0.54(+0.76%) |
Apr 04, 2024 | 71.99 | 72.73 | 70.85 | 71.12 | 7,879,517 | -0.07(-0.10%) |
Apr 03, 2024 | 71.20 | 72.00 | 71.05 | 71.19 | 5,313,355 | -0.04(-0.06%) |
Apr 02, 2024 | 71.76 | 71.92 | 70.74 | 71.23 | 5,391,217 | -0.91(-1.26%) |