Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 77.05 | 77.33 | 76.60 | 77.05 | 9,264,720 | -0.10(-0.13%) |
Jun 04, 2024 | 77.61 | 77.79 | 76.53 | 77.15 | 8,484,148 | -0.56(-0.72%) |
Jun 03, 2024 | 79.50 | 79.75 | 77.52 | 77.71 | 15,410,335 | -1.80(-2.26%) |
May 31, 2024 | 77.79 | 79.95 | 77.63 | 79.50 | 16,411,675 | +1.82(+2.34%) |
May 30, 2024 | 76.38 | 77.76 | 76.12 | 77.69 | 21,947,398 | +1.50(+1.97%) |
May 29, 2024 | 76.28 | 76.41 | 75.67 | 76.19 | 6,960,357 | -0.84(-1.10%) |
May 28, 2024 | 76.13 | 77.75 | 75.84 | 77.03 | 12,081,061 | +0.91(+1.20%) |
May 24, 2024 | 74.93 | 76.61 | 74.78 | 76.12 | 7,650,355 | +1.28(+1.71%) |
May 23, 2024 | 75.47 | 75.47 | 74.14 | 74.84 | 9,156,303 | -0.99(-1.31%) |
May 22, 2024 | 75.92 | 76.68 | 75.67 | 75.83 | 8,830,230 | -0.63(-0.82%) |
May 21, 2024 | 75.38 | 76.46 | 74.96 | 76.45 | 6,461,575 | +1.07(+1.42%) |
May 20, 2024 | 75.50 | 75.70 | 75.08 | 75.38 | 7,226,183 | -0.22(-0.29%) |
May 17, 2024 | 75.86 | 76.06 | 75.05 | 75.60 | 9,876,989 | -0.32(-0.42%) |
May 16, 2024 | 76.56 | 76.91 | 75.57 | 75.92 | 10,538,003 | -0.64(-0.83%) |
May 15, 2024 | 75.48 | 76.69 | 75.48 | 76.55 | 12,581,434 | +1.62(+2.16%) |
May 14, 2024 | 74.46 | 75.12 | 74.18 | 74.93 | 8,229,010 | +0.83(+1.13%) |
May 13, 2024 | 73.66 | 74.19 | 73.12 | 74.10 | 7,760,161 | +0.78(+1.07%) |
May 10, 2024 | 74.39 | 74.73 | 73.18 | 73.32 | 12,124,819 | -0.78(-1.06%) |
May 09, 2024 | 72.53 | 74.25 | 72.11 | 74.10 | 16,785,354 | +1.72(+2.37%) |
May 08, 2024 | 71.24 | 72.42 | 71.02 | 72.38 | 9,978,825 | +0.89(+1.25%) |
May 07, 2024 | 71.23 | 71.58 | 70.85 | 71.49 | 13,709,278 | +0.70(+0.98%) |
May 06, 2024 | 69.91 | 70.84 | 69.81 | 70.79 | 14,132,044 | +1.10(+1.58%) |
May 03, 2024 | 69.44 | 69.83 | 68.86 | 69.69 | 12,769,702 | +1.28(+1.87%) |
May 02, 2024 | 68.44 | 68.57 | 67.23 | 68.41 | 10,887,158 | +0.24(+0.35%) |
May 01, 2024 | 66.44 | 68.42 | 66.31 | 68.17 | 14,082,804 | +1.63(+2.45%) |
Apr 30, 2024 | 66.47 | 67.05 | 65.84 | 66.54 | 10,107,552 | -0.45(-0.67%) |
Apr 29, 2024 | 66.58 | 67.47 | 66.53 | 66.99 | 9,972,852 | +1.42(+2.17%) |
Apr 26, 2024 | 66.79 | 66.87 | 65.33 | 65.57 | 10,047,440 | -0.90(-1.36%) |
Apr 25, 2024 | 65.58 | 66.69 | 65.09 | 66.47 | 11,492,381 | +0.34(+0.51%) |
Apr 24, 2024 | 65.49 | 66.67 | 64.80 | 66.13 | 12,227,787 | +0.36(+0.54%) |
Apr 23, 2024 | 64.82 | 66.74 | 64.68 | 65.77 | 14,441,743 | +0.88(+1.36%) |
Apr 22, 2024 | 64.17 | 65.06 | 63.51 | 64.89 | 14,840,942 | +1.00(+1.57%) |
Apr 19, 2024 | 63.81 | 64.48 | 63.24 | 63.89 | 13,506,356 | +0.29(+0.45%) |
Apr 18, 2024 | 63.44 | 63.98 | 62.72 | 63.60 | 10,200,536 | +0.22(+0.34%) |
Apr 17, 2024 | 61.84 | 63.51 | 61.52 | 63.38 | 15,754,801 | +2.08(+3.39%) |
Apr 16, 2024 | 62.09 | 62.18 | 60.92 | 61.30 | 11,667,978 | -1.04(-1.67%) |
Apr 15, 2024 | 63.12 | 63.92 | 61.90 | 62.35 | 11,219,211 | -0.33(-0.52%) |
Apr 12, 2024 | 63.71 | 63.90 | 62.54 | 62.67 | 9,098,061 | -0.85(-1.35%) |
Apr 11, 2024 | 64.21 | 64.37 | 62.91 | 63.53 | 13,717,011 | -0.07(-0.11%) |
Apr 10, 2024 | 63.09 | 63.83 | 62.59 | 63.60 | 10,873,942 | -1.36(-2.10%) |
Apr 09, 2024 | 64.73 | 65.43 | 64.37 | 64.96 | 9,247,771 | +0.52(+0.80%) |
Apr 08, 2024 | 63.74 | 64.50 | 63.52 | 64.44 | 8,106,859 | +0.68(+1.06%) |
Apr 05, 2024 | 62.64 | 63.94 | 62.50 | 63.77 | 10,344,677 | +0.45(+0.71%) |
Apr 04, 2024 | 62.94 | 63.56 | 62.56 | 63.32 | 10,797,975 | +1.17(+1.89%) |
Apr 03, 2024 | 62.29 | 62.58 | 61.46 | 62.15 | 10,619,309 | -0.33(-0.52%) |
Apr 02, 2024 | 62.86 | 62.93 | 61.95 | 62.48 | 9,969,322 | -0.50(-0.79%) |