Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 76.55 | 76.55 | 75.84 | 76.02 | 2,150 | -0.55(-0.72%) |
Jun 12, 2024 | 77.58 | 77.66 | 76.37 | 76.57 | 1,298 | +0.37(+0.48%) |
Jun 11, 2024 | 75.00 | 76.20 | 74.83 | 76.20 | 4,085 | +0.53(+0.69%) |
Jun 10, 2024 | 75.14 | 75.68 | 75.14 | 75.68 | 1,844 | -0.63(-0.83%) |
Jun 07, 2024 | 77.36 | 77.36 | 76.31 | 76.31 | 18,741 | -1.33(-1.71%) |
Jun 06, 2024 | 77.61 | 77.83 | 77.57 | 77.64 | 14,650 | +0.04(+0.05%) |
Jun 05, 2024 | 77.94 | 78.00 | 77.39 | 77.60 | 7,746 | +0.62(+0.80%) |
Jun 04, 2024 | 76.69 | 76.98 | 76.61 | 76.98 | 4,672 | -0.14(-0.18%) |
Jun 03, 2024 | 77.03 | 77.48 | 76.64 | 77.12 | 3,375 | +0.70(+0.92%) |
May 31, 2024 | 76.31 | 76.84 | 75.80 | 76.42 | 6,446 | +0.49(+0.64%) |
May 30, 2024 | 75.70 | 75.93 | 75.15 | 75.93 | 1,559 | +0.64(+0.86%) |
May 29, 2024 | 73.65 | 75.29 | 73.65 | 75.29 | 7,106 | +1.04(+1.40%) |
May 28, 2024 | 74.14 | 74.25 | 73.94 | 74.25 | 1,602 | +0.47(+0.63%) |
May 24, 2024 | 73.16 | 73.89 | 73.16 | 73.78 | 1,229 | +1.09(+1.51%) |
May 23, 2024 | 73.55 | 73.59 | 72.42 | 72.69 | 1,467 | -1.58(-2.13%) |
May 22, 2024 | 74.15 | 74.27 | 74.10 | 74.27 | 4,782 | -0.53(-0.71%) |
May 21, 2024 | 75.57 | 75.57 | 74.53 | 74.80 | 3,217 | -0.92(-1.22%) |
May 20, 2024 | 75.71 | 76.11 | 75.60 | 75.72 | 4,061 | +0.31(+0.41%) |
May 17, 2024 | 74.74 | 75.41 | 74.74 | 75.41 | 1,632 | +0.67(+0.90%) |
May 16, 2024 | 74.02 | 74.74 | 73.94 | 74.74 | 3,328 | +1.16(+1.57%) |
May 15, 2024 | 73.27 | 73.58 | 73.26 | 73.58 | 1,575 | +0.18(+0.25%) |
May 14, 2024 | 72.64 | 73.40 | 72.64 | 73.40 | 6,811 | +1.25(+1.73%) |
May 13, 2024 | 72.39 | 73.00 | 72.00 | 72.15 | 2,087 | +0.05(+0.07%) |
May 10, 2024 | 71.97 | 72.11 | 71.86 | 72.11 | 1,838 | +0.33(+0.46%) |
May 09, 2024 | 70.35 | 71.78 | 70.27 | 71.78 | 12,137 | +1.43(+2.03%) |
May 08, 2024 | 70.50 | 70.50 | 70.35 | 70.35 | 987 | -0.01(-0.01%) |
May 07, 2024 | 70.79 | 71.00 | 70.36 | 70.36 | 6,127 | -0.13(-0.18%) |
May 06, 2024 | 70.19 | 70.57 | 70.19 | 70.49 | 1,886 | +0.87(+1.24%) |
May 03, 2024 | 70.60 | 70.60 | 69.53 | 69.62 | 2,222 | +0.35(+0.51%) |
May 02, 2024 | 69.41 | 69.41 | 69.27 | 69.27 | 929 | +0.51(+0.74%) |
May 01, 2024 | 67.93 | 69.21 | 67.93 | 68.76 | 773 | +0.69(+1.02%) |
Apr 30, 2024 | 68.41 | 68.64 | 68.03 | 68.07 | 5,726 | -1.23(-1.78%) |
Apr 29, 2024 | 70.04 | 70.04 | 69.30 | 69.30 | 4,284 | +0.25(+0.36%) |
Apr 26, 2024 | 69.19 | 69.19 | 68.91 | 69.05 | 1,523 | +0.88(+1.29%) |
Apr 25, 2024 | 67.77 | 68.17 | 67.77 | 68.17 | 1,661 | -0.48(-0.70%) |
Apr 24, 2024 | 68.91 | 68.91 | 68.39 | 68.66 | 2,041 | +0.05(+0.07%) |
Apr 23, 2024 | 67.74 | 69.00 | 67.74 | 68.61 | 2,833 | +0.85(+1.25%) |
Apr 22, 2024 | 67.53 | 68.27 | 67.53 | 67.76 | 1,219 | -0.11(-0.16%) |
Apr 19, 2024 | 68.16 | 68.16 | 67.63 | 67.87 | 8,148 | +0.16(+0.23%) |
Apr 18, 2024 | 67.08 | 68.31 | 67.08 | 67.71 | 1,115 | +0.06(+0.09%) |
Apr 17, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 451 | -0.34(-0.50%) |
Apr 16, 2024 | 67.48 | 68.02 | 67.48 | 67.99 | 593 | -0.16(-0.24%) |
Apr 15, 2024 | 69.62 | 69.62 | 68.00 | 68.16 | 1,186 | -0.86(-1.25%) |
Apr 12, 2024 | 70.30 | 70.30 | 68.98 | 69.02 | 2,911 | -2.07(-2.91%) |
Apr 11, 2024 | 70.72 | 71.09 | 70.05 | 71.09 | 1,222 | +0.65(+0.92%) |
Apr 10, 2024 | 70.76 | 70.76 | 70.44 | 70.44 | 1,000 | -1.82(-2.51%) |
Apr 09, 2024 | 71.94 | 72.26 | 71.74 | 72.26 | 2,338 | +0.64(+0.90%) |
Apr 08, 2024 | 71.44 | 71.81 | 71.44 | 71.62 | 1,082 | +0.29(+0.41%) |
Apr 05, 2024 | 71.48 | 71.62 | 71.32 | 71.32 | 2,605 | -0.35(-0.48%) |
Apr 04, 2024 | 73.58 | 73.58 | 71.66 | 71.67 | 1,893 | -1.30(-1.78%) |
Apr 03, 2024 | 71.59 | 72.97 | 71.59 | 72.97 | 1,521 | +1.01(+1.41%) |
Apr 02, 2024 | 72.66 | 72.66 | 71.92 | 71.95 | 2,353 | -1.58(-2.15%) |