Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 77.35 | 77.39 | 77.35 | 77.39 | 3,867 | -0.54(-0.70%) |
Jun 12, 2024 | 79.05 | 79.05 | 77.94 | 77.94 | 1,126 | +0.23(+0.30%) |
Jun 11, 2024 | 77.55 | 77.89 | 77.55 | 77.71 | 746 | -0.80(-1.01%) |
Jun 10, 2024 | 77.79 | 78.59 | 77.74 | 78.50 | 6,699 | +1.49(+1.93%) |
Jun 07, 2024 | 77.24 | 77.24 | 76.85 | 77.02 | 4,977 | -0.60(-0.77%) |
Jun 06, 2024 | 77.36 | 78.78 | 77.24 | 77.61 | 4,626 | +0.30(+0.39%) |
Jun 05, 2024 | 77.80 | 77.80 | 76.80 | 77.31 | 1,401 | +0.29(+0.38%) |
Jun 04, 2024 | 76.85 | 77.02 | 75.99 | 77.02 | 1,719 | +0.31(+0.41%) |
Jun 03, 2024 | 76.70 | 76.99 | 76.44 | 76.70 | 1,765 | -0.54(-0.69%) |
May 31, 2024 | 76.35 | 77.24 | 76.35 | 77.24 | 1,665 | +1.23(+1.62%) |
May 30, 2024 | 75.64 | 76.01 | 75.62 | 76.01 | 1,189 | +0.21(+0.28%) |
May 29, 2024 | 76.00 | 76.30 | 75.67 | 75.79 | 4,031 | -0.91(-1.19%) |
May 28, 2024 | 76.54 | 77.04 | 76.40 | 76.71 | 4,653 | +0.33(+0.43%) |
May 24, 2024 | 76.30 | 76.52 | 76.30 | 76.38 | 1,661 | +0.20(+0.27%) |
May 23, 2024 | 77.16 | 77.16 | 76.18 | 76.18 | 481 | -0.88(-1.14%) |
May 22, 2024 | 79.00 | 79.00 | 77.05 | 77.05 | 1,271 | -1.34(-1.70%) |
May 21, 2024 | 78.50 | 78.50 | 78.39 | 78.39 | 484 | -0.05(-0.06%) |
May 20, 2024 | 78.72 | 78.72 | 78.35 | 78.44 | 1,444 | +0.55(+0.70%) |
May 17, 2024 | 77.65 | 77.89 | 77.37 | 77.89 | 772 | +0.46(+0.60%) |
May 16, 2024 | 77.64 | 77.64 | 77.42 | 77.42 | 1,032 | +0.14(+0.19%) |
May 15, 2024 | 77.60 | 77.60 | 77.01 | 77.28 | 1,158 | +0.10(+0.13%) |
May 14, 2024 | 76.01 | 77.18 | 76.01 | 77.18 | 1,103 | +0.82(+1.08%) |
May 13, 2024 | 76.62 | 76.87 | 76.32 | 76.36 | 2,812 | -0.21(-0.28%) |
May 10, 2024 | 76.53 | 76.57 | 76.24 | 76.57 | 1,257 | +0.25(+0.33%) |
May 09, 2024 | 76.38 | 76.69 | 76.30 | 76.32 | 1,152 | +0.55(+0.73%) |
May 08, 2024 | 75.54 | 75.77 | 75.16 | 75.77 | 6,431 | +0.17(+0.22%) |
May 07, 2024 | 75.80 | 76.14 | 75.60 | 75.60 | 1,894 | +0.47(+0.63%) |
May 06, 2024 | 75.02 | 76.22 | 74.98 | 75.13 | 4,590 | +0.19(+0.25%) |
May 03, 2024 | 74.97 | 75.08 | 74.64 | 74.94 | 2,960 | +0.58(+0.78%) |
May 02, 2024 | 73.99 | 74.68 | 73.99 | 74.36 | 1,927 | +0.78(+1.06%) |
May 01, 2024 | 74.06 | 74.06 | 73.35 | 73.58 | 5,097 | -1.03(-1.37%) |
Apr 30, 2024 | 76.70 | 76.70 | 74.61 | 74.61 | 2,444 | -1.17(-1.55%) |
Apr 29, 2024 | 75.52 | 75.89 | 75.52 | 75.78 | 1,538 | +0.26(+0.35%) |
Apr 26, 2024 | 76.51 | 76.51 | 75.35 | 75.52 | 2,024 | -0.16(-0.21%) |
Apr 25, 2024 | 75.44 | 75.97 | 75.44 | 75.68 | 739 | +0.34(+0.45%) |
Apr 24, 2024 | 74.92 | 75.34 | 74.79 | 75.34 | 836 | +0.44(+0.58%) |
Apr 23, 2024 | 75.02 | 75.02 | 74.91 | 74.91 | 440 | +0.31(+0.41%) |
Apr 22, 2024 | 73.80 | 74.95 | 73.80 | 74.60 | 10,260 | +0.45(+0.61%) |
Apr 19, 2024 | 73.92 | 74.15 | 73.92 | 74.15 | 297 | +1.22(+1.68%) |
Apr 18, 2024 | 72.91 | 72.92 | 72.91 | 72.92 | 484 | +0.45(+0.62%) |
Apr 17, 2024 | 72.74 | 72.74 | 72.47 | 72.47 | 500 | +0.32(+0.45%) |
Apr 16, 2024 | 72.16 | 72.25 | 71.90 | 72.15 | 19,049 | -0.71(-0.97%) |
Apr 15, 2024 | 73.40 | 73.40 | 72.76 | 72.85 | 1,021 | -0.76(-1.03%) |
Apr 12, 2024 | 74.76 | 74.76 | 73.27 | 73.61 | 1,704 | -0.61(-0.83%) |
Apr 11, 2024 | 74.22 | 74.45 | 73.95 | 74.23 | 32,981 | -0.36(-0.48%) |
Apr 10, 2024 | 74.57 | 74.79 | 74.57 | 74.58 | 736 | -0.32(-0.42%) |
Apr 09, 2024 | 75.49 | 75.49 | 74.81 | 74.90 | 1,947 | -0.09(-0.12%) |
Apr 08, 2024 | 74.92 | 75.29 | 74.75 | 74.99 | 18,857 | -0.24(-0.32%) |
Apr 05, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 139 | -0.07(-0.09%) |
Apr 04, 2024 | 76.08 | 76.14 | 75.30 | 75.30 | 2,023 | -0.43(-0.56%) |
Apr 03, 2024 | 75.51 | 75.94 | 75.51 | 75.73 | 671 | +0.60(+0.80%) |
Apr 02, 2024 | 74.77 | 75.32 | 74.77 | 75.13 | 22,221 | -0.51(-0.67%) |