Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 78.44 | 79.75 | 78.25 | 78.67 | 393,109 | +0.66(+0.85%) |
Jun 21, 2024 | 78.03 | 78.08 | 77.58 | 78.01 | 789,835 | -0.04(-0.05%) |
Jun 20, 2024 | 78.55 | 79.39 | 77.78 | 78.05 | 481,954 | -0.77(-0.98%) |
Jun 18, 2024 | 78.74 | 79.27 | 78.38 | 78.82 | 211,765 | +0.17(+0.22%) |
Jun 17, 2024 | 77.04 | 78.67 | 77.04 | 78.65 | 217,561 | +1.27(+1.64%) |
Jun 14, 2024 | 77.46 | 77.78 | 76.44 | 77.38 | 273,447 | -1.17(-1.49%) |
Jun 13, 2024 | 78.27 | 78.71 | 77.30 | 78.55 | 468,997 | -0.03(-0.04%) |
Jun 12, 2024 | 78.08 | 78.88 | 77.64 | 78.58 | 359,400 | +2.42(+3.18%) |
Jun 11, 2024 | 75.72 | 76.23 | 75.24 | 76.16 | 201,806 | +0.15(+0.20%) |
Jun 10, 2024 | 75.41 | 76.23 | 74.86 | 76.01 | 278,263 | -0.06(-0.08%) |
Jun 07, 2024 | 77.02 | 77.70 | 75.92 | 76.07 | 306,700 | -1.76(-2.26%) |
Jun 06, 2024 | 77.55 | 78.69 | 77.40 | 77.83 | 218,327 | +0.04(+0.05%) |
Jun 05, 2024 | 77.30 | 77.97 | 76.68 | 77.79 | 219,346 | +0.73(+0.95%) |
Jun 04, 2024 | 78.00 | 78.28 | 77.02 | 77.06 | 215,399 | -1.47(-1.87%) |
Jun 03, 2024 | 79.97 | 79.97 | 78.24 | 78.53 | 251,725 | -1.10(-1.38%) |
May 31, 2024 | 79.25 | 79.96 | 78.47 | 79.63 | 277,952 | +0.96(+1.22%) |
May 30, 2024 | 77.71 | 79.06 | 77.71 | 78.67 | 205,552 | +1.29(+1.67%) |
May 29, 2024 | 77.60 | 78.22 | 77.11 | 77.38 | 182,569 | -1.01(-1.29%) |
May 28, 2024 | 79.43 | 79.48 | 78.11 | 78.39 | 245,789 | -1.01(-1.27%) |
May 24, 2024 | 79.97 | 80.13 | 78.69 | 79.40 | 281,009 | -0.06(-0.08%) |
May 23, 2024 | 80.46 | 80.46 | 78.97 | 79.46 | 247,490 | -0.83(-1.03%) |
May 22, 2024 | 81.55 | 81.98 | 79.95 | 80.29 | 303,042 | -1.67(-2.04%) |
May 21, 2024 | 81.97 | 82.30 | 81.75 | 81.96 | 219,346 | -0.13(-0.16%) |
May 20, 2024 | 81.15 | 82.16 | 81.06 | 82.09 | 265,996 | +0.94(+1.16%) |
May 17, 2024 | 81.73 | 81.73 | 80.78 | 81.15 | 215,621 | -0.20(-0.25%) |
May 16, 2024 | 81.09 | 81.46 | 80.54 | 81.35 | 339,896 | +0.29(+0.36%) |
May 15, 2024 | 81.09 | 81.35 | 80.40 | 81.06 | 245,784 | +0.62(+0.77%) |
May 14, 2024 | 80.09 | 80.64 | 79.79 | 80.44 | 212,966 | +0.87(+1.09%) |
May 13, 2024 | 80.00 | 80.13 | 79.39 | 79.57 | 198,381 | -0.05(-0.06%) |
May 10, 2024 | 79.24 | 79.65 | 78.58 | 79.62 | 213,193 | +0.44(+0.56%) |
May 09, 2024 | 79.43 | 79.69 | 78.51 | 79.18 | 235,892 | -0.17(-0.21%) |
May 08, 2024 | 78.45 | 79.38 | 78.45 | 79.35 | 210,141 | +0.15(+0.19%) |
May 07, 2024 | 78.90 | 79.71 | 78.90 | 79.20 | 236,457 | +0.75(+0.96%) |
May 06, 2024 | 77.30 | 78.48 | 77.01 | 78.45 | 203,630 | +1.52(+1.98%) |
May 03, 2024 | 77.10 | 77.53 | 76.39 | 76.93 | 188,145 | +0.87(+1.14%) |
May 02, 2024 | 75.72 | 76.73 | 75.47 | 76.06 | 307,356 | +0.91(+1.21%) |
May 01, 2024 | 75.07 | 76.38 | 75.07 | 75.15 | 369,414 | +0.44(+0.59%) |
Apr 30, 2024 | 74.77 | 75.25 | 74.29 | 74.71 | 357,619 | -0.64(-0.85%) |
Apr 29, 2024 | 74.58 | 75.39 | 74.49 | 75.35 | 270,676 | +1.12(+1.51%) |
Apr 26, 2024 | 73.68 | 74.92 | 73.68 | 74.23 | 264,821 | +0.55(+0.75%) |
Apr 25, 2024 | 74.67 | 74.67 | 73.58 | 73.68 | 255,195 | -1.38(-1.84%) |
Apr 24, 2024 | 75.50 | 76.20 | 74.48 | 75.06 | 259,066 | -0.83(-1.09%) |
Apr 23, 2024 | 75.97 | 76.57 | 75.54 | 75.89 | 271,722 | -0.41(-0.54%) |
Apr 22, 2024 | 76.79 | 77.04 | 75.88 | 76.30 | 303,225 | -0.43(-0.56%) |
Apr 19, 2024 | 75.91 | 76.75 | 75.80 | 76.72 | 481,205 | +0.80(+1.05%) |
Apr 18, 2024 | 76.05 | 76.26 | 75.04 | 75.93 | 357,271 | +0.15(+0.20%) |
Apr 17, 2024 | 75.47 | 76.05 | 75.42 | 75.78 | 443,183 | +0.82(+1.09%) |
Apr 16, 2024 | 75.09 | 75.77 | 74.29 | 74.96 | 288,822 | -0.72(-0.95%) |
Apr 15, 2024 | 75.94 | 76.40 | 74.95 | 75.68 | 296,923 | -0.02(-0.03%) |
Apr 12, 2024 | 77.03 | 77.03 | 75.38 | 75.70 | 282,707 | -1.62(-2.09%) |
Apr 11, 2024 | 77.01 | 77.88 | 76.55 | 77.31 | 337,040 | +0.56(+0.73%) |
Apr 10, 2024 | 76.67 | 77.30 | 75.76 | 76.75 | 298,044 | -1.67(-2.12%) |
Apr 09, 2024 | 78.42 | 78.75 | 77.73 | 78.42 | 239,781 | +0.47(+0.60%) |
Apr 08, 2024 | 77.85 | 78.41 | 77.51 | 77.95 | 248,556 | +0.51(+0.66%) |
Apr 05, 2024 | 77.20 | 77.78 | 76.73 | 77.44 | 281,354 | +0.02(+0.03%) |
Apr 04, 2024 | 79.59 | 79.72 | 77.16 | 77.42 | 274,835 | -1.69(-2.13%) |
Apr 03, 2024 | 77.77 | 79.13 | 77.77 | 79.11 | 386,931 | +0.44(+0.56%) |
Apr 02, 2024 | 78.17 | 78.71 | 77.36 | 78.67 | 388,521 | -0.02(-0.03%) |