Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 73.11 | 73.21 | 72.51 | 72.75 | 896,926 | -0.50(-0.68%) |
Jun 06, 2024 | 73.46 | 73.97 | 72.64 | 73.25 | 1,327,394 | -0.40(-0.54%) |
Jun 05, 2024 | 73.11 | 73.73 | 72.82 | 73.65 | 1,648,921 | +0.87(+1.20%) |
Jun 04, 2024 | 72.83 | 73.37 | 72.53 | 72.78 | 1,127,237 | -0.17(-0.23%) |
Jun 03, 2024 | 74.60 | 74.84 | 72.27 | 72.95 | 1,826,165 | -1.49(-2.00%) |
May 31, 2024 | 73.57 | 74.48 | 73.21 | 74.44 | 2,555,315 | +0.94(+1.28%) |
May 30, 2024 | 73.27 | 73.76 | 72.98 | 73.50 | 1,417,459 | +0.53(+0.73%) |
May 29, 2024 | 73.75 | 73.87 | 72.85 | 72.97 | 1,085,789 | -1.51(-2.03%) |
May 28, 2024 | 75.72 | 75.77 | 74.29 | 74.48 | 1,424,863 | -1.33(-1.75%) |
May 24, 2024 | 75.80 | 76.00 | 75.37 | 75.81 | 1,191,274 | +0.31(+0.41%) |
May 23, 2024 | 77.01 | 77.02 | 75.44 | 75.50 | 1,225,500 | -1.49(-1.93%) |
May 22, 2024 | 77.05 | 77.30 | 76.71 | 76.99 | 1,118,978 | -0.03(-0.04%) |
May 21, 2024 | 76.85 | 77.07 | 76.49 | 77.02 | 1,815,392 | -0.04(-0.05%) |
May 20, 2024 | 77.13 | 77.59 | 76.94 | 77.06 | 1,268,636 | -0.02(-0.03%) |
May 17, 2024 | 77.59 | 77.59 | 76.96 | 77.08 | 1,046,130 | -0.17(-0.22%) |
May 16, 2024 | 77.63 | 77.78 | 76.98 | 77.25 | 908,841 | -0.46(-0.59%) |
May 15, 2024 | 77.86 | 78.24 | 77.53 | 77.71 | 1,223,364 | +0.32(+0.41%) |
May 14, 2024 | 76.90 | 77.67 | 76.59 | 77.39 | 1,225,071 | +0.64(+0.83%) |
May 13, 2024 | 77.04 | 77.45 | 76.71 | 76.75 | 967,214 | -0.05(-0.06%) |
May 10, 2024 | 77.84 | 78.02 | 76.74 | 76.80 | 1,517,952 | -0.60(-0.77%) |
May 09, 2024 | 76.52 | 77.49 | 76.39 | 77.40 | 1,075,737 | +0.95(+1.24%) |
May 08, 2024 | 76.64 | 76.88 | 76.21 | 76.45 | 1,392,968 | -0.51(-0.66%) |
May 07, 2024 | 77.35 | 77.42 | 76.90 | 76.96 | 1,501,626 | +0.06(+0.08%) |
May 06, 2024 | 76.43 | 76.98 | 76.32 | 76.90 | 2,018,173 | +0.90(+1.18%) |
May 03, 2024 | 76.39 | 76.60 | 75.54 | 76.00 | 2,309,016 | -0.02(-0.03%) |
May 02, 2024 | 75.75 | 76.39 | 75.37 | 76.02 | 1,728,830 | +0.66(+0.87%) |
May 01, 2024 | 75.46 | 76.20 | 75.06 | 75.36 | 2,028,992 | +0.17(+0.23%) |
Apr 30, 2024 | 76.93 | 77.02 | 75.14 | 75.19 | 2,358,829 | -1.73(-2.25%) |
Apr 29, 2024 | 75.87 | 77.03 | 75.87 | 76.92 | 2,082,113 | +1.03(+1.36%) |
Apr 26, 2024 | 75.94 | 76.38 | 75.50 | 75.89 | 1,920,931 | -0.24(-0.31%) |
Apr 25, 2024 | 75.72 | 76.25 | 74.70 | 76.13 | 2,376,321 | +0.16(+0.21%) |
Apr 24, 2024 | 74.57 | 78.48 | 72.44 | 75.97 | 6,380,785 | -4.65(-5.76%) |
Apr 23, 2024 | 80.74 | 81.07 | 80.33 | 80.61 | 1,693,737 | +0.34(+0.42%) |
Apr 22, 2024 | 79.73 | 80.97 | 79.67 | 80.27 | 1,508,694 | +0.87(+1.09%) |
Apr 19, 2024 | 80.10 | 80.44 | 79.22 | 79.40 | 2,443,150 | -0.69(-0.86%) |
Apr 18, 2024 | 80.41 | 81.07 | 79.96 | 80.09 | 1,520,145 | -0.02(-0.02%) |
Apr 17, 2024 | 80.62 | 80.86 | 79.58 | 80.11 | 1,868,066 | -0.84(-1.04%) |
Apr 16, 2024 | 81.51 | 81.51 | 80.70 | 80.95 | 1,013,563 | -0.56(-0.69%) |
Apr 15, 2024 | 83.15 | 83.57 | 81.17 | 81.51 | 1,555,080 | -0.81(-0.98%) |
Apr 12, 2024 | 82.63 | 82.89 | 81.86 | 82.32 | 1,293,613 | -1.08(-1.29%) |
Apr 11, 2024 | 83.04 | 83.94 | 82.77 | 83.40 | 1,167,486 | +0.26(+0.31%) |
Apr 10, 2024 | 82.91 | 83.87 | 82.61 | 83.14 | 1,456,880 | -0.96(-1.14%) |
Apr 09, 2024 | 84.42 | 84.60 | 83.61 | 84.10 | 1,282,087 | -0.03(-0.04%) |
Apr 08, 2024 | 84.50 | 84.87 | 83.89 | 84.13 | 1,226,667 | -0.05(-0.06%) |
Apr 05, 2024 | 83.96 | 84.48 | 83.66 | 84.18 | 1,253,150 | +0.50(+0.60%) |
Apr 04, 2024 | 85.38 | 85.70 | 83.23 | 83.68 | 1,100,055 | -0.97(-1.14%) |
Apr 03, 2024 | 84.52 | 85.62 | 84.45 | 84.65 | 1,470,523 | -0.08(-0.09%) |
Apr 02, 2024 | 84.72 | 85.16 | 84.23 | 84.73 | 1,417,641 | +0.20(+0.24%) |