Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 74.37 | 74.48 | 74.12 | 74.48 | 48,401 | +0.02(+0.03%) |
Jun 13, 2024 | 74.62 | 74.62 | 74.09 | 74.46 | 32,951 | +0.15(+0.20%) |
Jun 12, 2024 | 74.45 | 74.64 | 74.21 | 74.31 | 60,046 | +0.64(+0.87%) |
Jun 11, 2024 | 73.27 | 73.67 | 73.19 | 73.67 | 14,006 | +0.23(+0.31%) |
Jun 10, 2024 | 73.22 | 73.52 | 73.22 | 73.44 | 29,143 | +0.20(+0.27%) |
Jun 07, 2024 | 73.18 | 73.59 | 73.11 | 73.24 | 21,139 | -0.05(-0.07%) |
Jun 06, 2024 | 73.33 | 73.45 | 73.16 | 73.29 | 88,583 | -0.03(-0.04%) |
Jun 05, 2024 | 72.81 | 73.33 | 72.61 | 73.32 | 29,578 | +0.87(+1.20%) |
Jun 04, 2024 | 72.17 | 72.53 | 72.03 | 72.45 | 33,555 | +0.13(+0.18%) |
Jun 03, 2024 | 72.56 | 72.56 | 71.77 | 72.32 | 44,837 | +0.05(+0.07%) |
May 31, 2024 | 71.85 | 72.32 | 71.13 | 72.27 | 42,445 | +0.50(+0.70%) |
May 30, 2024 | 71.90 | 72.08 | 71.67 | 71.77 | 25,436 | -0.44(-0.60%) |
May 29, 2024 | 72.06 | 72.40 | 72.06 | 72.20 | 43,694 | -0.53(-0.74%) |
May 28, 2024 | 72.83 | 72.83 | 72.38 | 72.74 | 51,717 | +0.02(+0.03%) |
May 24, 2024 | 72.48 | 72.76 | 72.39 | 72.72 | 21,876 | +0.47(+0.65%) |
May 23, 2024 | 73.28 | 73.28 | 72.09 | 72.25 | 167,421 | -0.51(-0.70%) |
May 22, 2024 | 72.95 | 72.97 | 72.52 | 72.76 | 29,838 | -0.23(-0.32%) |
May 21, 2024 | 72.79 | 72.99 | 72.77 | 72.99 | 17,137 | +0.17(+0.24%) |
May 20, 2024 | 72.66 | 73.01 | 72.66 | 72.81 | 33,504 | +0.09(+0.13%) |
May 17, 2024 | 72.59 | 72.72 | 72.52 | 72.72 | 36,839 | +0.08(+0.11%) |
May 16, 2024 | 72.73 | 72.95 | 72.64 | 72.64 | 31,229 | -0.14(-0.20%) |
May 15, 2024 | 72.32 | 72.78 | 72.32 | 72.78 | 21,182 | +0.92(+1.29%) |
May 14, 2024 | 71.50 | 71.90 | 71.50 | 71.86 | 18,279 | +0.30(+0.42%) |
May 13, 2024 | 71.78 | 71.78 | 71.46 | 71.56 | 18,309 | +0.00(+0.00%) |
May 10, 2024 | 71.59 | 71.71 | 71.42 | 71.56 | 22,618 | +0.14(+0.20%) |
May 09, 2024 | 71.01 | 71.42 | 71.01 | 71.42 | 25,356 | +0.38(+0.53%) |
May 08, 2024 | 70.73 | 71.10 | 70.73 | 71.04 | 64,690 | +0.00(+0.00%) |
May 07, 2024 | 71.03 | 71.25 | 70.96 | 71.04 | 319,381 | +0.09(+0.13%) |
May 06, 2024 | 70.58 | 70.95 | 70.56 | 70.95 | 39,593 | +0.68(+0.97%) |
May 03, 2024 | 70.36 | 70.36 | 69.91 | 70.27 | 30,591 | +0.96(+1.38%) |
May 02, 2024 | 69.20 | 69.47 | 68.63 | 69.31 | 36,366 | +0.57(+0.83%) |
May 01, 2024 | 68.93 | 69.73 | 68.69 | 68.74 | 208,956 | -0.23(-0.33%) |
Apr 30, 2024 | 69.91 | 69.95 | 68.96 | 68.97 | 409,533 | -1.06(-1.51%) |
Apr 29, 2024 | 70.02 | 70.16 | 69.71 | 70.03 | 20,547 | +0.21(+0.30%) |
Apr 26, 2024 | 69.55 | 70.05 | 69.55 | 69.82 | 56,307 | +0.69(+1.00%) |
Apr 25, 2024 | 68.37 | 69.25 | 68.37 | 69.13 | 13,844 | -0.31(-0.45%) |
Apr 24, 2024 | 69.61 | 69.70 | 69.13 | 69.44 | 30,772 | +0.00(+0.00%) |
Apr 23, 2024 | 68.99 | 69.53 | 68.91 | 69.44 | 3,000,228 | +0.82(+1.19%) |
Apr 22, 2024 | 68.36 | 68.99 | 68.13 | 68.62 | 24,695 | +0.60(+0.88%) |
Apr 19, 2024 | 68.47 | 68.56 | 67.85 | 68.02 | 21,943 | -0.62(-0.90%) |
Apr 18, 2024 | 68.81 | 69.16 | 68.56 | 68.64 | 44,781 | -0.13(-0.19%) |
Apr 17, 2024 | 69.53 | 69.53 | 68.68 | 68.77 | 52,643 | -0.37(-0.54%) |
Apr 16, 2024 | 69.27 | 69.54 | 69.03 | 69.14 | 34,241 | -0.14(-0.20%) |
Apr 15, 2024 | 70.68 | 70.73 | 69.27 | 69.28 | 51,252 | -0.88(-1.25%) |
Apr 12, 2024 | 70.71 | 70.81 | 70.00 | 70.16 | 26,813 | -1.01(-1.42%) |
Apr 11, 2024 | 70.59 | 71.36 | 70.45 | 71.17 | 31,795 | +0.47(+0.66%) |
Apr 10, 2024 | 70.42 | 70.77 | 70.38 | 70.70 | 48,767 | -0.64(-0.90%) |
Apr 09, 2024 | 71.44 | 71.44 | 70.80 | 71.34 | 26,026 | +0.09(+0.13%) |
Apr 08, 2024 | 71.21 | 71.44 | 71.18 | 71.25 | 26,074 | +0.04(+0.06%) |
Apr 05, 2024 | 70.64 | 71.42 | 70.64 | 71.21 | 19,598 | +0.75(+1.06%) |
Apr 04, 2024 | 71.80 | 71.92 | 70.44 | 70.46 | 27,853 | -0.86(-1.21%) |
Apr 03, 2024 | 70.99 | 71.52 | 70.99 | 71.32 | 58,111 | +0.08(+0.11%) |
Apr 02, 2024 | 71.02 | 71.24 | 70.94 | 71.24 | 46,778 | -0.47(-0.66%) |