Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 77.27 | 78.28 | 76.50 | 76.57 | 7,956,607 | +0.48(+0.63%) |
Jun 11, 2024 | 75.34 | 76.19 | 74.70 | 76.09 | 4,327,923 | +0.36(+0.48%) |
Jun 10, 2024 | 75.84 | 75.96 | 75.32 | 75.73 | 4,872,557 | -0.32(-0.42%) |
Jun 07, 2024 | 76.97 | 77.91 | 75.84 | 76.05 | 12,480,583 | -2.00(-2.56%) |
Jun 06, 2024 | 77.28 | 78.17 | 76.84 | 78.05 | 7,986,610 | +0.46(+0.59%) |
Jun 05, 2024 | 77.19 | 77.73 | 76.59 | 77.59 | 3,891,504 | +0.66(+0.86%) |
Jun 04, 2024 | 77.68 | 77.80 | 76.73 | 76.93 | 6,358,294 | -1.63(-2.07%) |
Jun 03, 2024 | 79.19 | 79.46 | 78.28 | 78.56 | 9,922,813 | +1.04(+1.34%) |
May 31, 2024 | 76.52 | 77.52 | 76.05 | 77.52 | 5,889,152 | +1.70(+2.24%) |
May 30, 2024 | 75.12 | 76.13 | 75.12 | 75.82 | 5,721,834 | +0.91(+1.21%) |
May 29, 2024 | 74.65 | 75.50 | 74.50 | 74.91 | 3,754,309 | -0.19(-0.25%) |
May 28, 2024 | 75.39 | 75.69 | 74.81 | 75.10 | 5,020,871 | +0.15(+0.20%) |
May 24, 2024 | 74.47 | 74.97 | 74.33 | 74.95 | 5,026,949 | +1.16(+1.57%) |
May 23, 2024 | 74.43 | 74.44 | 73.58 | 73.79 | 4,276,772 | -0.60(-0.81%) |
May 22, 2024 | 75.04 | 75.29 | 74.15 | 74.39 | 5,863,448 | -0.91(-1.21%) |
May 21, 2024 | 75.68 | 75.84 | 74.94 | 75.30 | 3,097,775 | -0.32(-0.42%) |
May 20, 2024 | 75.83 | 76.10 | 75.26 | 75.62 | 3,347,662 | -0.31(-0.41%) |
May 17, 2024 | 76.14 | 76.14 | 75.55 | 75.93 | 5,033,037 | -0.60(-0.78%) |
May 16, 2024 | 77.33 | 77.44 | 76.52 | 76.53 | 6,867,643 | -0.95(-1.23%) |
May 15, 2024 | 78.21 | 78.34 | 76.75 | 77.48 | 10,133,736 | -0.99(-1.26%) |
May 14, 2024 | 79.88 | 80.10 | 77.15 | 78.47 | 28,237,916 | +2.17(+2.84%) |
May 13, 2024 | 75.57 | 77.91 | 75.57 | 76.30 | 19,973,352 | +1.92(+2.58%) |
May 10, 2024 | 75.17 | 75.21 | 74.08 | 74.38 | 4,635,798 | -0.38(-0.51%) |
May 09, 2024 | 73.62 | 74.79 | 73.55 | 74.76 | 4,753,935 | +1.30(+1.77%) |
May 08, 2024 | 73.27 | 73.67 | 72.81 | 73.46 | 6,830,811 | -0.70(-0.94%) |
May 07, 2024 | 74.57 | 75.04 | 74.13 | 74.16 | 5,922,946 | -0.12(-0.16%) |
May 06, 2024 | 73.76 | 74.36 | 73.76 | 74.28 | 4,379,689 | +0.86(+1.17%) |
May 03, 2024 | 73.48 | 73.93 | 73.07 | 73.42 | 4,536,943 | +0.93(+1.28%) |
May 02, 2024 | 72.25 | 72.58 | 71.65 | 72.49 | 5,124,239 | +1.21(+1.70%) |