Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 79.47 | 79.77 | 79.14 | 79.34 | 8,622 | +0.00(+0.00%) |
Jun 27, 2024 | 79.26 | 79.41 | 79.14 | 79.34 | 25,934 | +0.03(+0.04%) |
Jun 26, 2024 | 79.27 | 79.33 | 79.16 | 79.31 | 6,295 | -0.32(-0.40%) |
Jun 25, 2024 | 80.02 | 80.04 | 79.53 | 79.63 | 5,189 | -0.52(-0.65%) |
Jun 24, 2024 | 79.80 | 80.42 | 79.80 | 80.15 | 7,736 | +0.37(+0.46%) |
Jun 21, 2024 | 79.65 | 79.78 | 79.56 | 79.78 | 4,537 | +0.11(+0.13%) |
Jun 20, 2024 | 79.51 | 79.75 | 79.42 | 79.67 | 4,774 | +0.07(+0.09%) |
Jun 18, 2024 | 79.50 | 79.60 | 79.42 | 79.60 | 7,275 | +0.31(+0.39%) |
Jun 17, 2024 | 78.63 | 79.36 | 78.60 | 79.29 | 5,155 | +0.66(+0.84%) |
Jun 14, 2024 | 78.75 | 78.75 | 78.28 | 78.63 | 5,069 | -0.56(-0.71%) |
Jun 13, 2024 | 79.20 | 79.20 | 78.72 | 79.20 | 5,717 | -0.24(-0.31%) |
Jun 12, 2024 | 79.69 | 79.78 | 79.27 | 79.44 | 5,109 | +0.51(+0.64%) |
Jun 11, 2024 | 78.85 | 79.02 | 78.54 | 78.93 | 11,175 | -0.28(-0.36%) |
Jun 10, 2024 | 78.95 | 79.27 | 78.90 | 79.22 | 2,416 | +0.16(+0.20%) |
Jun 07, 2024 | 78.88 | 79.28 | 78.88 | 79.06 | 2,631 | -0.16(-0.20%) |
Jun 06, 2024 | 79.37 | 79.44 | 79.20 | 79.21 | 2,855 | -0.27(-0.35%) |
Jun 05, 2024 | 79.24 | 79.49 | 78.87 | 79.49 | 6,970 | +0.45(+0.57%) |
Jun 04, 2024 | 79.11 | 79.19 | 78.72 | 79.03 | 5,760 | -0.14(-0.18%) |
Jun 03, 2024 | 79.61 | 79.61 | 78.60 | 79.17 | 2,903 | -0.47(-0.59%) |
May 31, 2024 | 78.84 | 79.64 | 78.67 | 79.64 | 3,961 | +0.89(+1.13%) |
May 30, 2024 | 78.41 | 78.79 | 78.41 | 78.75 | 4,911 | +0.32(+0.41%) |
May 29, 2024 | 78.56 | 78.69 | 78.43 | 78.43 | 2,524 | -0.99(-1.25%) |
May 28, 2024 | 80.06 | 80.06 | 79.24 | 79.42 | 18,531 | -0.49(-0.61%) |
May 24, 2024 | 79.69 | 80.01 | 79.69 | 79.91 | 3,877 | +0.38(+0.48%) |
May 23, 2024 | 80.63 | 80.63 | 79.39 | 79.53 | 7,134 | -0.86(-1.07%) |
May 22, 2024 | 80.53 | 80.68 | 80.24 | 80.39 | 8,467 | -0.34(-0.42%) |
May 21, 2024 | 80.74 | 80.74 | 80.48 | 80.73 | 4,030 | +0.01(+0.01%) |
May 20, 2024 | 80.90 | 80.92 | 80.67 | 80.72 | 6,248 | -0.05(-0.06%) |
May 17, 2024 | 80.75 | 80.78 | 80.59 | 80.77 | 12,405 | +0.08(+0.09%) |
May 16, 2024 | 80.89 | 80.90 | 80.69 | 80.69 | 7,514 | -0.08(-0.10%) |
May 15, 2024 | 80.56 | 80.77 | 80.55 | 80.77 | 9,673 | +0.68(+0.85%) |
May 14, 2024 | 79.96 | 80.10 | 79.75 | 80.10 | 3,767 | +0.25(+0.31%) |
May 13, 2024 | 80.12 | 80.33 | 79.80 | 79.85 | 4,510 | -0.16(-0.20%) |
May 10, 2024 | 80.09 | 80.12 | 79.95 | 80.00 | 4,504 | +0.17(+0.22%) |
May 09, 2024 | 79.12 | 79.83 | 79.12 | 79.83 | 6,337 | +0.62(+0.79%) |
May 08, 2024 | 78.90 | 79.21 | 78.90 | 79.21 | 8,876 | -0.04(-0.05%) |
May 07, 2024 | 79.17 | 79.31 | 79.17 | 79.25 | 3,614 | +0.31(+0.40%) |
May 06, 2024 | 78.73 | 78.93 | 78.68 | 78.93 | 5,449 | +0.68(+0.87%) |
May 03, 2024 | 78.42 | 78.42 | 78.02 | 78.25 | 5,005 | +0.47(+0.60%) |
May 02, 2024 | 77.83 | 77.88 | 77.48 | 77.78 | 5,133 | +0.50(+0.65%) |
May 01, 2024 | 77.17 | 77.96 | 77.09 | 77.28 | 8,643 | -0.18(-0.23%) |
Apr 30, 2024 | 78.21 | 78.21 | 77.46 | 77.46 | 2,124 | -1.11(-1.41%) |
Apr 29, 2024 | 78.22 | 78.57 | 78.22 | 78.57 | 8,531 | +0.45(+0.57%) |
Apr 26, 2024 | 78.00 | 78.30 | 78.00 | 78.12 | 4,289 | +0.00(+0.00%) |
Apr 25, 2024 | 77.77 | 78.14 | 77.48 | 78.12 | 5,168 | -0.17(-0.22%) |
Apr 24, 2024 | 78.06 | 78.30 | 77.96 | 78.30 | 4,374 | +0.00(+0.01%) |
Apr 23, 2024 | 77.59 | 78.32 | 77.59 | 78.29 | 13,763 | +0.83(+1.07%) |
Apr 22, 2024 | 77.17 | 77.84 | 76.91 | 77.46 | 9,057 | +0.57(+0.74%) |
Apr 19, 2024 | 76.78 | 77.05 | 76.72 | 76.89 | 5,537 | +0.27(+0.36%) |
Apr 18, 2024 | 76.90 | 77.14 | 76.53 | 76.62 | 6,652 | -0.08(-0.11%) |
Apr 17, 2024 | 77.12 | 77.12 | 76.54 | 76.70 | 18,559 | -0.15(-0.19%) |
Apr 16, 2024 | 77.20 | 77.20 | 76.72 | 76.85 | 4,918 | -0.35(-0.46%) |
Apr 15, 2024 | 78.56 | 78.66 | 77.06 | 77.20 | 9,726 | -0.63(-0.81%) |
Apr 12, 2024 | 78.50 | 78.52 | 77.66 | 77.82 | 11,726 | -1.15(-1.46%) |
Apr 11, 2024 | 79.32 | 79.32 | 78.59 | 78.98 | 8,461 | -0.20(-0.25%) |
Apr 10, 2024 | 79.03 | 79.35 | 78.88 | 79.18 | 5,106 | -0.95(-1.19%) |
Apr 09, 2024 | 80.30 | 80.30 | 79.61 | 80.13 | 5,542 | +0.05(+0.06%) |
Apr 08, 2024 | 80.01 | 80.22 | 80.01 | 80.08 | 4,009 | +0.09(+0.11%) |
Apr 05, 2024 | 79.39 | 80.01 | 79.39 | 79.98 | 7,489 | +0.46(+0.57%) |
Apr 04, 2024 | 80.71 | 80.87 | 79.30 | 79.53 | 4,240 | -0.80(-0.99%) |
Apr 03, 2024 | 80.05 | 80.41 | 80.05 | 80.33 | 5,590 | +0.07(+0.09%) |
Apr 02, 2024 | 80.28 | 80.30 | 79.99 | 80.26 | 5,229 | -0.57(-0.70%) |