Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 76.72 | 76.72 | 75.79 | 75.98 | 157,268 | -0.39(-0.51%) |
Jun 20, 2024 | 75.63 | 76.79 | 75.63 | 76.37 | 31,568 | +0.75(+0.99%) |
Jun 18, 2024 | 75.89 | 76.30 | 75.31 | 75.62 | 38,370 | -0.23(-0.30%) |
Jun 17, 2024 | 75.16 | 75.85 | 75.03 | 75.85 | 24,096 | +0.69(+0.92%) |
Jun 14, 2024 | 75.17 | 75.25 | 74.29 | 75.16 | 39,653 | -0.61(-0.81%) |
Jun 13, 2024 | 75.52 | 75.88 | 74.69 | 75.77 | 33,950 | +0.26(+0.34%) |
Jun 12, 2024 | 76.75 | 76.90 | 75.30 | 75.51 | 42,253 | -0.43(-0.57%) |
Jun 11, 2024 | 75.89 | 76.35 | 74.55 | 75.94 | 56,680 | -0.47(-0.62%) |
Jun 10, 2024 | 76.53 | 76.99 | 75.45 | 76.41 | 41,494 | -0.41(-0.53%) |
Jun 07, 2024 | 76.17 | 77.21 | 75.84 | 76.82 | 50,528 | +0.24(+0.31%) |
Jun 06, 2024 | 75.78 | 76.58 | 75.25 | 76.58 | 22,081 | +0.51(+0.67%) |
Jun 05, 2024 | 76.30 | 76.33 | 75.26 | 76.07 | 50,241 | -0.24(-0.31%) |
Jun 04, 2024 | 76.38 | 76.62 | 75.86 | 76.31 | 83,290 | +0.05(+0.07%) |
Jun 03, 2024 | 77.04 | 77.04 | 75.92 | 76.26 | 36,130 | -0.19(-0.25%) |
May 31, 2024 | 76.16 | 76.72 | 75.68 | 76.45 | 55,792 | +0.46(+0.61%) |
May 30, 2024 | 76.16 | 76.46 | 75.72 | 75.99 | 36,842 | +0.12(+0.16%) |
May 29, 2024 | 75.86 | 76.25 | 75.55 | 75.87 | 43,224 | -0.16(-0.21%) |
May 28, 2024 | 75.76 | 76.25 | 75.49 | 76.03 | 74,552 | +0.25(+0.33%) |
May 24, 2024 | 76.20 | 76.58 | 75.60 | 75.78 | 31,141 | -0.13(-0.17%) |
May 23, 2024 | 77.51 | 77.51 | 75.42 | 75.91 | 46,531 | -1.72(-2.22%) |
May 22, 2024 | 78.13 | 78.56 | 77.44 | 77.63 | 35,822 | -0.40(-0.51%) |
May 21, 2024 | 78.01 | 79.10 | 77.93 | 78.02 | 29,063 | -0.39(-0.49%) |
May 20, 2024 | 79.08 | 79.28 | 78.41 | 78.41 | 40,256 | -0.92(-1.16%) |
May 17, 2024 | 80.29 | 80.29 | 79.12 | 79.33 | 33,486 | -0.70(-0.88%) |
May 16, 2024 | 79.17 | 80.27 | 78.71 | 80.03 | 40,397 | +1.33(+1.70%) |
May 15, 2024 | 79.80 | 79.80 | 78.41 | 78.69 | 43,462 | -0.73(-0.92%) |
May 14, 2024 | 80.43 | 80.75 | 78.57 | 79.42 | 48,869 | -1.31(-1.63%) |
May 13, 2024 | 82.34 | 83.05 | 80.59 | 80.74 | 35,519 | -1.36(-1.66%) |
May 10, 2024 | 83.06 | 83.06 | 81.96 | 82.10 | 44,716 | -1.27(-1.52%) |
May 09, 2024 | 82.03 | 83.37 | 81.12 | 83.37 | 39,934 | +2.05(+2.52%) |
May 08, 2024 | 80.26 | 81.87 | 79.99 | 81.32 | 37,568 | +1.12(+1.39%) |
May 07, 2024 | 79.96 | 81.31 | 79.96 | 80.21 | 47,338 | +0.15(+0.19%) |
May 06, 2024 | 78.91 | 80.45 | 78.43 | 80.06 | 48,187 | +1.58(+2.02%) |
May 03, 2024 | 80.72 | 81.05 | 78.23 | 78.48 | 57,024 | -1.58(-1.98%) |
May 02, 2024 | 79.66 | 80.60 | 79.09 | 80.06 | 41,656 | +0.74(+0.93%) |
May 01, 2024 | 78.15 | 80.55 | 78.15 | 79.32 | 33,741 | +0.67(+0.85%) |
Apr 30, 2024 | 77.76 | 78.75 | 77.27 | 78.64 | 34,897 | +0.70(+0.90%) |
Apr 29, 2024 | 77.79 | 78.83 | 77.79 | 77.94 | 30,798 | +0.04(+0.05%) |
Apr 26, 2024 | 77.60 | 78.31 | 77.30 | 77.90 | 32,433 | -0.23(-0.29%) |
Apr 25, 2024 | 79.30 | 79.32 | 77.74 | 78.13 | 35,846 | -2.61(-3.23%) |
Apr 24, 2024 | 80.37 | 80.77 | 79.07 | 80.74 | 31,052 | -0.37(-0.45%) |
Apr 23, 2024 | 81.64 | 82.32 | 81.11 | 81.11 | 29,511 | -0.38(-0.46%) |
Apr 22, 2024 | 81.31 | 82.37 | 81.08 | 81.48 | 37,556 | +0.45(+0.56%) |
Apr 19, 2024 | 77.71 | 81.18 | 77.68 | 81.03 | 69,044 | +3.07(+3.94%) |
Apr 18, 2024 | 77.61 | 78.91 | 77.61 | 77.95 | 47,879 | +0.64(+0.83%) |
Apr 17, 2024 | 78.94 | 79.07 | 77.25 | 77.31 | 41,602 | -1.50(-1.91%) |
Apr 16, 2024 | 78.01 | 79.15 | 77.63 | 78.81 | 38,302 | +0.80(+1.03%) |
Apr 15, 2024 | 77.34 | 78.01 | 76.94 | 78.01 | 50,108 | +0.82(+1.06%) |
Apr 12, 2024 | 76.50 | 77.27 | 76.34 | 77.19 | 35,333 | +0.69(+0.90%) |
Apr 11, 2024 | 77.54 | 77.56 | 76.50 | 76.50 | 35,145 | -1.04(-1.34%) |
Apr 10, 2024 | 75.48 | 77.56 | 75.45 | 77.54 | 60,824 | +1.13(+1.47%) |
Apr 09, 2024 | 77.62 | 77.62 | 75.98 | 76.41 | 25,211 | -0.75(-0.97%) |
Apr 08, 2024 | 77.03 | 78.05 | 76.78 | 77.16 | 29,865 | -0.03(-0.04%) |
Apr 05, 2024 | 79.03 | 79.03 | 77.12 | 77.19 | 45,473 | -2.14(-2.70%) |
Apr 04, 2024 | 80.12 | 80.46 | 79.28 | 79.34 | 41,466 | -0.36(-0.45%) |
Apr 03, 2024 | 79.64 | 80.33 | 79.37 | 79.69 | 41,185 | -0.35(-0.43%) |
Apr 02, 2024 | 79.71 | 80.16 | 79.30 | 80.04 | 61,447 | -0.09(-0.11%) |