Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 75.96 | 76.49 | 75.66 | 76.49 | 22,569 | +0.82(+1.08%) |
Jun 17, 2024 | 75.60 | 75.91 | 75.02 | 75.67 | 19,152 | -0.13(-0.17%) |
Jun 14, 2024 | 75.12 | 75.80 | 74.88 | 75.80 | 23,407 | +0.39(+0.52%) |
Jun 13, 2024 | 74.80 | 75.45 | 74.58 | 75.41 | 17,346 | +0.74(+0.99%) |
Jun 12, 2024 | 75.37 | 75.90 | 74.66 | 74.67 | 24,035 | +0.54(+0.72%) |
Jun 11, 2024 | 73.98 | 74.43 | 73.87 | 74.13 | 11,754 | -0.25(-0.33%) |
Jun 10, 2024 | 73.87 | 74.79 | 73.79 | 74.38 | 25,787 | +0.19(+0.25%) |
Jun 07, 2024 | 73.89 | 74.42 | 73.84 | 74.19 | 18,215 | -0.52(-0.69%) |
Jun 06, 2024 | 74.55 | 74.93 | 74.21 | 74.71 | 17,308 | -0.11(-0.15%) |
Jun 05, 2024 | 74.98 | 74.98 | 74.31 | 74.82 | 20,921 | +0.06(+0.08%) |
Jun 04, 2024 | 73.92 | 75.05 | 73.92 | 74.76 | 21,859 | +0.88(+1.18%) |
Jun 03, 2024 | 73.96 | 74.14 | 73.62 | 73.88 | 18,128 | +0.07(+0.09%) |
May 31, 2024 | 72.82 | 73.81 | 72.82 | 73.81 | 14,256 | +1.36(+1.88%) |
May 30, 2024 | 71.66 | 72.45 | 71.66 | 72.45 | 14,052 | +1.14(+1.60%) |
May 29, 2024 | 71.59 | 71.59 | 70.82 | 71.30 | 22,886 | -0.92(-1.27%) |
May 28, 2024 | 73.18 | 73.42 | 72.22 | 72.22 | 39,491 | -0.66(-0.90%) |
May 24, 2024 | 73.03 | 73.19 | 72.87 | 72.88 | 11,576 | +0.07(+0.10%) |
May 23, 2024 | 74.49 | 74.49 | 72.78 | 72.81 | 19,336 | -1.50(-2.02%) |
May 22, 2024 | 74.32 | 74.96 | 74.13 | 74.31 | 20,940 | -0.14(-0.19%) |
May 21, 2024 | 74.53 | 74.74 | 74.29 | 74.45 | 16,497 | -0.17(-0.23%) |
May 20, 2024 | 75.02 | 75.18 | 74.58 | 74.62 | 27,081 | -0.45(-0.60%) |
May 17, 2024 | 74.72 | 75.12 | 74.69 | 75.06 | 29,506 | +0.25(+0.34%) |
May 16, 2024 | 75.09 | 75.17 | 74.79 | 74.81 | 20,873 | -0.17(-0.22%) |
May 15, 2024 | 74.87 | 75.14 | 74.66 | 74.98 | 31,053 | +0.94(+1.27%) |
May 14, 2024 | 73.95 | 74.47 | 73.76 | 74.04 | 22,569 | +0.42(+0.58%) |
May 13, 2024 | 73.44 | 73.78 | 73.33 | 73.61 | 15,256 | +0.28(+0.38%) |
May 10, 2024 | 73.46 | 73.60 | 73.08 | 73.33 | 38,002 | +0.04(+0.05%) |
May 09, 2024 | 72.52 | 73.37 | 72.43 | 73.29 | 38,204 | +1.02(+1.42%) |
May 08, 2024 | 72.40 | 72.55 | 72.16 | 72.27 | 25,177 | -0.42(-0.57%) |
May 07, 2024 | 72.58 | 72.96 | 72.58 | 72.69 | 24,754 | +0.34(+0.47%) |
May 06, 2024 | 71.99 | 72.35 | 71.84 | 72.35 | 27,887 | +0.69(+0.96%) |
May 03, 2024 | 72.08 | 72.31 | 71.52 | 71.66 | 33,578 | +0.36(+0.50%) |
May 02, 2024 | 70.62 | 71.45 | 70.09 | 71.30 | 32,796 | +1.27(+1.81%) |
May 01, 2024 | 70.01 | 71.11 | 69.76 | 70.03 | 34,138 | +0.09(+0.13%) |
Apr 30, 2024 | 70.38 | 70.84 | 69.94 | 69.94 | 53,690 | -0.86(-1.21%) |
Apr 29, 2024 | 70.41 | 71.00 | 70.41 | 70.80 | 29,277 | +0.69(+0.98%) |
Apr 26, 2024 | 69.97 | 70.80 | 69.97 | 70.11 | 29,337 | +0.30(+0.42%) |
Apr 25, 2024 | 69.55 | 69.81 | 69.34 | 69.81 | 20,020 | -0.29(-0.41%) |
Apr 24, 2024 | 69.37 | 70.26 | 68.67 | 70.10 | 26,870 | +0.45(+0.64%) |
Apr 23, 2024 | 69.17 | 69.88 | 69.17 | 69.65 | 26,165 | +0.49(+0.70%) |
Apr 22, 2024 | 68.97 | 69.22 | 68.57 | 69.17 | 25,301 | +0.59(+0.86%) |
Apr 19, 2024 | 68.44 | 68.93 | 68.37 | 68.58 | 38,086 | +0.29(+0.42%) |
Apr 18, 2024 | 68.18 | 68.52 | 67.81 | 68.29 | 25,196 | +0.25(+0.37%) |
Apr 17, 2024 | 68.02 | 68.81 | 67.80 | 68.04 | 29,953 | +0.34(+0.50%) |
Apr 16, 2024 | 68.38 | 68.38 | 67.63 | 67.70 | 95,643 | -0.92(-1.34%) |
Apr 15, 2024 | 69.86 | 69.86 | 68.22 | 68.63 | 27,050 | -0.82(-1.18%) |
Apr 12, 2024 | 70.16 | 70.16 | 69.19 | 69.44 | 44,165 | -0.90(-1.27%) |
Apr 11, 2024 | 70.64 | 70.71 | 69.72 | 70.34 | 30,212 | +0.01(+0.01%) |
Apr 10, 2024 | 71.02 | 71.02 | 69.83 | 70.33 | 43,853 | -2.42(-3.32%) |
Apr 09, 2024 | 71.84 | 72.75 | 71.84 | 72.75 | 33,581 | +0.97(+1.36%) |
Apr 08, 2024 | 70.57 | 71.77 | 70.57 | 71.77 | 33,249 | +1.63(+2.33%) |
Apr 05, 2024 | 69.67 | 70.25 | 69.32 | 70.14 | 34,287 | +0.54(+0.77%) |
Apr 04, 2024 | 70.23 | 70.93 | 69.33 | 69.60 | 41,919 | -0.26(-0.37%) |
Apr 03, 2024 | 69.70 | 69.95 | 69.28 | 69.86 | 33,496 | +0.08(+0.11%) |
Apr 02, 2024 | 70.32 | 70.32 | 69.56 | 69.78 | 19,042 | -0.85(-1.21%) |