Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 78.89 | 79.07 | 78.47 | 78.91 | 17,004,626 | -0.91(-1.14%) |
Jun 10, 2024 | 79.34 | 79.90 | 79.22 | 79.82 | 9,152,664 | -0.06(-0.07%) |
Jun 07, 2024 | 80.04 | 80.30 | 79.79 | 79.88 | 21,966,436 | -0.87(-1.08%) |
Jun 06, 2024 | 80.51 | 80.75 | 80.46 | 80.75 | 13,425,842 | +0.28(+0.34%) |
Jun 05, 2024 | 80.31 | 80.51 | 79.88 | 80.48 | 8,812,693 | +0.56(+0.70%) |
Jun 04, 2024 | 79.84 | 80.04 | 79.58 | 79.92 | 12,784,756 | -0.10(-0.12%) |
Jun 03, 2024 | 80.04 | 80.25 | 79.69 | 80.01 | 17,426,552 | +0.23(+0.28%) |
May 31, 2024 | 79.57 | 79.83 | 79.18 | 79.79 | 20,304,218 | +0.76(+0.96%) |
May 30, 2024 | 78.86 | 79.22 | 78.83 | 79.03 | 7,586,240 | +0.66(+0.84%) |
May 29, 2024 | 78.61 | 78.74 | 78.34 | 78.37 | 13,900,470 | -1.26(-1.58%) |
May 28, 2024 | 79.95 | 79.97 | 79.39 | 79.63 | 13,264,137 | -0.03(-0.04%) |
May 24, 2024 | 79.41 | 79.77 | 79.37 | 79.66 | 9,451,630 | +0.65(+0.82%) |
May 23, 2024 | 80.10 | 80.11 | 78.86 | 79.01 | 8,959,501 | -0.40(-0.51%) |
May 22, 2024 | 79.63 | 79.71 | 79.20 | 79.41 | 10,907,280 | -0.76(-0.94%) |
May 21, 2024 | 80.00 | 80.23 | 79.96 | 80.17 | 6,330,562 | -0.13(-0.16%) |
May 20, 2024 | 80.32 | 80.52 | 80.26 | 80.30 | 5,938,641 | +0.06(+0.07%) |
May 17, 2024 | 79.98 | 80.28 | 79.87 | 80.24 | 10,397,889 | +0.28(+0.34%) |
May 16, 2024 | 80.24 | 80.31 | 79.94 | 79.96 | 13,269,655 | -0.43(-0.54%) |
May 15, 2024 | 79.93 | 80.40 | 79.77 | 80.40 | 11,016,312 | +0.85(+1.06%) |
May 14, 2024 | 79.27 | 79.56 | 79.19 | 79.55 | 15,494,045 | +0.59(+0.75%) |
May 13, 2024 | 79.03 | 79.17 | 78.85 | 78.96 | 7,112,478 | +0.00(+0.00%) |
May 10, 2024 | 79.08 | 79.14 | 78.86 | 78.96 | 8,161,986 | +0.15(+0.19%) |
May 09, 2024 | 78.21 | 78.82 | 78.20 | 78.81 | 13,487,314 | +0.60(+0.77%) |
May 08, 2024 | 77.96 | 78.23 | 77.94 | 78.22 | 6,783,857 | -0.09(-0.11%) |
May 07, 2024 | 78.35 | 78.48 | 78.18 | 78.30 | 9,224,004 | +0.21(+0.26%) |
May 06, 2024 | 77.95 | 78.16 | 77.89 | 78.10 | 9,575,630 | +0.53(+0.68%) |
May 03, 2024 | 77.63 | 77.86 | 77.10 | 77.57 | 15,318,340 | +0.77(+1.00%) |
May 02, 2024 | 76.59 | 76.94 | 76.17 | 76.80 | 15,255,039 | +1.02(+1.35%) |