Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 79.05 | 80.04 | 78.00 | 78.68 | 784,055 | -0.41(-0.52%) |
Jun 21, 2024 | 77.91 | 79.19 | 77.04 | 79.09 | 827,876 | +1.36(+1.75%) |
Jun 20, 2024 | 79.67 | 80.25 | 77.17 | 77.73 | 752,774 | -1.76(-2.21%) |
Jun 18, 2024 | 79.82 | 80.19 | 79.10 | 79.49 | 572,543 | -0.41(-0.51%) |
Jun 17, 2024 | 78.66 | 80.81 | 78.46 | 79.90 | 904,831 | +1.58(+2.02%) |
Jun 14, 2024 | 77.88 | 78.93 | 77.25 | 78.32 | 472,119 | -0.57(-0.72%) |
Jun 13, 2024 | 77.40 | 79.62 | 76.27 | 78.89 | 1,066,109 | +1.60(+2.07%) |
Jun 12, 2024 | 76.00 | 77.84 | 75.62 | 77.29 | 853,901 | +2.01(+2.67%) |
Jun 11, 2024 | 75.58 | 75.79 | 74.44 | 75.28 | 783,257 | +0.03(+0.04%) |
Jun 10, 2024 | 74.94 | 75.95 | 73.36 | 75.25 | 1,163,738 | -0.55(-0.73%) |
Jun 07, 2024 | 75.93 | 76.49 | 74.43 | 75.80 | 1,220,294 | -0.13(-0.17%) |
Jun 06, 2024 | 79.40 | 80.42 | 75.33 | 75.93 | 1,513,175 | -3.08(-3.90%) |
Jun 05, 2024 | 76.59 | 79.02 | 76.34 | 79.01 | 1,206,615 | +2.89(+3.80%) |
Jun 04, 2024 | 76.83 | 78.09 | 75.84 | 76.12 | 1,365,834 | -1.31(-1.69%) |
Jun 03, 2024 | 76.81 | 78.78 | 76.76 | 77.43 | 1,121,327 | +0.81(+1.06%) |
May 31, 2024 | 76.39 | 76.98 | 75.17 | 76.62 | 545,350 | +0.31(+0.41%) |
May 30, 2024 | 75.31 | 77.62 | 75.31 | 76.31 | 798,735 | +0.85(+1.13%) |
May 29, 2024 | 74.86 | 76.42 | 74.65 | 75.46 | 700,495 | +0.57(+0.76%) |
May 28, 2024 | 77.38 | 77.67 | 74.42 | 74.89 | 1,366,541 | -1.99(-2.59%) |
May 24, 2024 | 75.64 | 77.14 | 75.17 | 76.88 | 474,118 | +1.72(+2.29%) |
May 23, 2024 | 75.64 | 76.21 | 74.56 | 75.16 | 858,301 | -0.03(-0.04%) |
May 22, 2024 | 78.00 | 78.90 | 74.77 | 75.19 | 1,131,420 | -2.22(-2.87%) |
May 21, 2024 | 76.31 | 77.75 | 75.80 | 77.41 | 1,316,046 | +1.15(+1.51%) |
May 20, 2024 | 74.71 | 77.43 | 74.58 | 76.26 | 1,122,698 | +1.80(+2.42%) |
May 17, 2024 | 72.99 | 74.77 | 72.84 | 74.46 | 910,769 | +1.26(+1.72%) |
May 16, 2024 | 72.85 | 74.65 | 72.25 | 73.20 | 1,651,545 | +1.07(+1.48%) |
May 15, 2024 | 71.71 | 73.97 | 71.61 | 72.13 | 1,585,526 | +0.73(+1.02%) |
May 14, 2024 | 70.50 | 71.57 | 70.43 | 71.40 | 545,220 | +1.02(+1.45%) |
May 13, 2024 | 72.21 | 72.47 | 69.75 | 70.38 | 1,015,727 | -1.46(-2.03%) |
May 10, 2024 | 71.88 | 72.57 | 70.52 | 71.84 | 1,433,578 | +0.49(+0.69%) |
May 09, 2024 | 70.17 | 72.50 | 69.00 | 71.35 | 3,892,546 | +4.32(+6.44%) |
May 08, 2024 | 66.45 | 67.47 | 65.96 | 67.03 | 1,559,074 | +0.10(+0.15%) |
May 07, 2024 | 66.18 | 67.27 | 65.55 | 66.93 | 1,016,459 | +0.95(+1.44%) |
May 06, 2024 | 66.64 | 67.16 | 65.88 | 65.98 | 1,156,653 | -0.10(-0.15%) |
May 03, 2024 | 65.18 | 66.99 | 65.06 | 66.08 | 918,174 | +0.96(+1.47%) |
May 02, 2024 | 64.81 | 65.67 | 64.00 | 65.12 | 1,060,467 | +1.00(+1.56%) |
May 01, 2024 | 64.05 | 64.74 | 63.80 | 64.12 | 1,232,057 | -0.16(-0.25%) |
Apr 30, 2024 | 64.49 | 64.70 | 63.12 | 64.28 | 1,288,946 | -0.67(-1.03%) |
Apr 29, 2024 | 63.92 | 65.10 | 63.92 | 64.95 | 598,295 | +1.11(+1.74%) |
Apr 26, 2024 | 63.47 | 64.68 | 63.26 | 63.84 | 694,943 | +1.05(+1.67%) |
Apr 25, 2024 | 63.03 | 63.28 | 61.58 | 62.79 | 454,389 | -0.14(-0.22%) |
Apr 24, 2024 | 62.84 | 63.51 | 62.39 | 62.93 | 468,029 | +0.38(+0.61%) |
Apr 23, 2024 | 62.35 | 62.78 | 61.68 | 62.55 | 540,854 | +0.71(+1.15%) |
Apr 22, 2024 | 61.58 | 62.65 | 61.58 | 61.84 | 779,634 | -0.02(-0.03%) |
Apr 19, 2024 | 61.88 | 62.48 | 61.30 | 61.86 | 945,678 | -0.22(-0.35%) |
Apr 18, 2024 | 63.41 | 64.42 | 61.56 | 62.08 | 934,439 | -1.11(-1.76%) |
Apr 17, 2024 | 63.00 | 63.52 | 62.47 | 63.19 | 854,517 | +0.60(+0.96%) |
Apr 16, 2024 | 61.38 | 62.77 | 61.00 | 62.59 | 604,577 | +0.83(+1.34%) |
Apr 15, 2024 | 62.00 | 62.38 | 61.29 | 61.76 | 805,654 | +0.49(+0.80%) |
Apr 12, 2024 | 62.56 | 62.78 | 61.14 | 61.27 | 596,537 | -1.24(-1.98%) |
Apr 11, 2024 | 63.22 | 63.56 | 62.00 | 62.51 | 671,116 | -0.44(-0.70%) |
Apr 10, 2024 | 62.09 | 63.98 | 61.21 | 62.95 | 847,943 | -0.61(-0.96%) |
Apr 09, 2024 | 65.02 | 65.48 | 63.33 | 63.56 | 1,191,340 | -1.27(-1.96%) |
Apr 08, 2024 | 64.92 | 65.61 | 64.02 | 64.83 | 476,547 | +0.11(+0.17%) |
Apr 05, 2024 | 62.86 | 65.06 | 62.73 | 64.72 | 965,979 | +1.80(+2.86%) |
Apr 04, 2024 | 63.50 | 64.34 | 62.77 | 62.92 | 1,276,659 | +0.42(+0.67%) |
Apr 03, 2024 | 61.10 | 62.70 | 61.08 | 62.50 | 1,131,756 | +1.28(+2.09%) |
Apr 02, 2024 | 62.20 | 62.31 | 60.72 | 61.22 | 872,730 | -0.45(-0.73%) |