Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 72.84 | 73.15 | 72.51 | 72.75 | 80,727 | +0.07(+0.10%) |
Jun 27, 2024 | 72.77 | 72.77 | 72.36 | 72.68 | 141,858 | +0.01(+0.01%) |
Jun 26, 2024 | 72.69 | 72.81 | 72.50 | 72.67 | 94,522 | -0.18(-0.25%) |
Jun 25, 2024 | 73.16 | 73.16 | 72.58 | 72.85 | 781,130 | -0.30(-0.41%) |
Jun 24, 2024 | 72.90 | 73.42 | 72.90 | 73.15 | 58,374 | +0.31(+0.42%) |
Jun 21, 2024 | 72.96 | 73.02 | 72.78 | 72.84 | 55,789 | -0.21(-0.29%) |
Jun 20, 2024 | 72.99 | 73.16 | 72.87 | 73.05 | 109,851 | +0.08(+0.11%) |
Jun 18, 2024 | 72.81 | 73.07 | 72.81 | 72.97 | 74,495 | +0.21(+0.29%) |
Jun 17, 2024 | 72.09 | 72.85 | 72.07 | 72.76 | 44,352 | +0.55(+0.76%) |
Jun 14, 2024 | 71.93 | 72.21 | 71.74 | 72.21 | 48,153 | -0.01(-0.01%) |
Jun 13, 2024 | 72.20 | 72.28 | 71.83 | 72.22 | 104,715 | +0.26(+0.36%) |
Jun 12, 2024 | 72.41 | 72.41 | 71.84 | 71.96 | 98,973 | +0.19(+0.26%) |
Jun 11, 2024 | 71.57 | 71.78 | 71.24 | 71.77 | 107,281 | -0.09(-0.12%) |
Jun 10, 2024 | 71.63 | 71.88 | 71.54 | 71.86 | 67,027 | +0.19(+0.26%) |
Jun 07, 2024 | 71.59 | 72.06 | 71.55 | 71.67 | 75,247 | -0.11(-0.15%) |
Jun 06, 2024 | 71.77 | 71.88 | 71.57 | 71.78 | 159,310 | +0.02(+0.03%) |
Jun 05, 2024 | 71.52 | 71.77 | 71.28 | 71.76 | 80,041 | +0.40(+0.56%) |
Jun 04, 2024 | 71.04 | 71.45 | 70.94 | 71.36 | 60,800 | +0.12(+0.17%) |
Jun 03, 2024 | 71.51 | 71.51 | 70.70 | 71.24 | 104,505 | -0.12(-0.17%) |
May 31, 2024 | 70.67 | 71.50 | 70.40 | 71.36 | 136,141 | +0.86(+1.22%) |
May 30, 2024 | 70.38 | 70.62 | 70.31 | 70.51 | 188,154 | +0.19(+0.27%) |
May 29, 2024 | 70.43 | 70.50 | 70.30 | 70.32 | 76,862 | -0.66(-0.93%) |
May 28, 2024 | 71.35 | 71.35 | 70.74 | 70.97 | 69,871 | -0.27(-0.38%) |
May 24, 2024 | 71.33 | 71.42 | 71.14 | 71.24 | 203,366 | +0.24(+0.34%) |
May 23, 2024 | 71.92 | 71.92 | 70.97 | 71.00 | 68,416 | -0.77(-1.07%) |
May 22, 2024 | 71.93 | 72.06 | 71.60 | 71.77 | 59,637 | -0.27(-0.37%) |
May 21, 2024 | 71.85 | 72.08 | 71.85 | 72.04 | 65,876 | +0.16(+0.22%) |
May 20, 2024 | 72.18 | 72.29 | 71.87 | 71.88 | 110,521 | -0.33(-0.46%) |
May 17, 2024 | 72.16 | 72.21 | 71.97 | 72.21 | 155,517 | +0.18(+0.25%) |
May 16, 2024 | 72.14 | 72.30 | 72.03 | 72.03 | 183,270 | -0.07(-0.10%) |
May 15, 2024 | 71.61 | 72.14 | 71.61 | 72.10 | 66,940 | +0.77(+1.08%) |
May 14, 2024 | 71.22 | 71.41 | 71.00 | 71.33 | 60,857 | +0.27(+0.38%) |
May 13, 2024 | 71.38 | 71.41 | 71.04 | 71.06 | 105,712 | -0.03(-0.04%) |
May 10, 2024 | 71.07 | 71.20 | 71.00 | 71.09 | 379,623 | +0.22(+0.31%) |
May 09, 2024 | 70.39 | 70.91 | 70.39 | 70.88 | 154,404 | +0.48(+0.68%) |
May 08, 2024 | 70.07 | 70.45 | 70.07 | 70.40 | 87,424 | +0.17(+0.24%) |
May 07, 2024 | 70.20 | 70.36 | 70.17 | 70.23 | 74,669 | +0.23(+0.33%) |
May 06, 2024 | 69.80 | 70.01 | 69.74 | 70.00 | 79,587 | +0.43(+0.62%) |
May 03, 2024 | 69.68 | 69.69 | 69.24 | 69.57 | 195,634 | +0.54(+0.78%) |
May 02, 2024 | 69.10 | 69.15 | 68.54 | 69.03 | 120,597 | +0.44(+0.64%) |
May 01, 2024 | 68.76 | 69.42 | 68.56 | 68.59 | 139,932 | -0.32(-0.46%) |
Apr 30, 2024 | 69.61 | 69.61 | 68.91 | 68.91 | 86,685 | -0.94(-1.34%) |
Apr 29, 2024 | 69.69 | 69.85 | 69.49 | 69.85 | 131,503 | +0.33(+0.47%) |
Apr 26, 2024 | 69.47 | 69.75 | 69.38 | 69.52 | 101,205 | -0.04(-0.06%) |
Apr 25, 2024 | 69.36 | 69.66 | 69.03 | 69.56 | 64,468 | -0.25(-0.36%) |
Apr 24, 2024 | 69.61 | 69.86 | 69.42 | 69.81 | 89,591 | +0.10(+0.14%) |
Apr 23, 2024 | 69.30 | 69.79 | 69.30 | 69.71 | 79,586 | +0.58(+0.83%) |
Apr 22, 2024 | 68.79 | 69.50 | 68.60 | 69.13 | 78,593 | +0.63(+0.91%) |
Apr 19, 2024 | 68.38 | 68.73 | 68.37 | 68.51 | 146,197 | +0.22(+0.32%) |
Apr 18, 2024 | 68.54 | 68.75 | 68.16 | 68.29 | 197,460 | +0.01(+0.01%) |
Apr 17, 2024 | 68.61 | 68.72 | 68.09 | 68.28 | 71,229 | -0.08(-0.12%) |
Apr 16, 2024 | 68.75 | 68.75 | 68.27 | 68.36 | 124,820 | -0.28(-0.41%) |
Apr 15, 2024 | 69.74 | 69.83 | 68.55 | 68.64 | 125,429 | -0.47(-0.68%) |
Apr 12, 2024 | 69.72 | 69.76 | 68.94 | 69.10 | 102,421 | -0.97(-1.39%) |
Apr 11, 2024 | 70.15 | 70.36 | 69.59 | 70.08 | 94,910 | +0.04(+0.06%) |
Apr 10, 2024 | 70.18 | 70.25 | 69.69 | 70.04 | 255,143 | -0.81(-1.14%) |
Apr 09, 2024 | 70.84 | 70.92 | 70.19 | 70.84 | 104,171 | +0.17(+0.24%) |
Apr 08, 2024 | 70.63 | 70.81 | 70.62 | 70.67 | 52,557 | +0.04(+0.06%) |
Apr 05, 2024 | 70.19 | 70.87 | 70.16 | 70.63 | 130,489 | +0.49(+0.69%) |
Apr 04, 2024 | 71.38 | 71.41 | 70.09 | 70.15 | 106,402 | -0.76(-1.07%) |
Apr 03, 2024 | 70.94 | 71.11 | 70.75 | 70.90 | 57,596 | -0.10(-0.14%) |
Apr 02, 2024 | 70.97 | 71.06 | 70.80 | 71.00 | 98,275 | -0.35(-0.49%) |