Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 80.87 | 80.87 | 80.16 | 80.28 | 487,879 | -0.81(-1.00%) |
Jun 18, 2024 | 80.82 | 81.09 | 80.78 | 81.09 | 147,323 | +0.51(+0.63%) |
Jun 17, 2024 | 80.47 | 80.58 | 80.20 | 80.58 | 149,848 | +0.21(+0.26%) |
Jun 14, 2024 | 79.91 | 80.37 | 79.77 | 80.37 | 217,679 | +1.04(+1.31%) |
Jun 13, 2024 | 79.63 | 79.63 | 79.11 | 79.33 | 186,272 | -0.05(-0.06%) |
Jun 12, 2024 | 79.07 | 79.41 | 78.76 | 79.38 | 223,963 | +1.47(+1.89%) |
Jun 11, 2024 | 77.75 | 77.92 | 77.59 | 77.91 | 237,576 | +0.41(+0.53%) |
Jun 10, 2024 | 77.38 | 77.50 | 77.19 | 77.50 | 167,844 | +0.83(+1.08%) |
Jun 07, 2024 | 76.66 | 76.88 | 76.61 | 76.67 | 498,960 | +1.12(+1.48%) |
Jun 06, 2024 | 75.66 | 75.87 | 75.36 | 75.55 | 466,341 | +1.23(+1.66%) |
Jun 05, 2024 | 74.00 | 74.33 | 73.83 | 74.32 | 416,616 | +2.27(+3.15%) |
Jun 04, 2024 | 72.26 | 72.30 | 71.41 | 72.05 | 639,536 | -4.87(-6.33%) |
Jun 03, 2024 | 77.03 | 77.05 | 76.56 | 76.92 | 332,850 | +1.58(+2.10%) |
May 31, 2024 | 75.54 | 75.54 | 74.85 | 75.34 | 812,946 | +0.18(+0.24%) |
May 30, 2024 | 74.78 | 75.21 | 74.68 | 75.16 | 198,755 | -0.39(-0.52%) |
May 29, 2024 | 75.56 | 75.57 | 75.35 | 75.55 | 142,334 | +0.11(+0.15%) |
May 28, 2024 | 75.94 | 75.94 | 75.24 | 75.44 | 201,778 | -1.05(-1.37%) |
May 24, 2024 | 76.24 | 76.57 | 76.15 | 76.49 | 658,224 | +0.57(+0.75%) |
May 23, 2024 | 76.24 | 76.27 | 75.70 | 75.92 | 548,846 | +0.07(+0.09%) |
May 22, 2024 | 76.08 | 76.08 | 75.70 | 75.85 | 634,173 | -0.09(-0.12%) |
May 21, 2024 | 76.00 | 76.24 | 75.83 | 75.94 | 582,107 | -0.77(-1.00%) |
May 20, 2024 | 76.51 | 76.74 | 76.32 | 76.71 | 196,448 | +0.79(+1.04%) |
May 17, 2024 | 75.51 | 75.92 | 75.51 | 75.92 | 424,485 | +1.09(+1.46%) |
May 16, 2024 | 74.55 | 74.85 | 74.53 | 74.83 | 173,102 | +0.46(+0.62%) |
May 15, 2024 | 74.27 | 74.39 | 74.11 | 74.37 | 132,224 | +0.62(+0.84%) |
May 14, 2024 | 73.74 | 73.88 | 73.52 | 73.75 | 252,682 | +1.16(+1.60%) |
May 13, 2024 | 72.92 | 72.92 | 72.48 | 72.59 | 652,561 | +0.25(+0.35%) |
May 10, 2024 | 73.00 | 73.25 | 72.21 | 72.34 | 173,200 | -0.51(-0.70%) |
May 09, 2024 | 72.47 | 72.94 | 72.16 | 72.85 | 614,214 | -0.77(-1.05%) |
May 08, 2024 | 73.73 | 73.78 | 73.46 | 73.62 | 417,967 | -0.04(-0.05%) |
May 07, 2024 | 73.95 | 73.95 | 73.55 | 73.66 | 278,813 | -1.11(-1.48%) |
May 06, 2024 | 74.88 | 74.88 | 74.27 | 74.77 | 275,799 | -0.73(-0.97%) |
May 03, 2024 | 75.85 | 75.91 | 75.24 | 75.50 | 386,602 | -0.31(-0.42%) |
May 02, 2024 | 75.68 | 75.98 | 75.47 | 75.81 | 210,162 | +0.22(+0.28%) |
May 01, 2024 | 75.36 | 75.71 | 75.04 | 75.60 | 112,087 | +0.33(+0.44%) |
Apr 30, 2024 | 75.51 | 75.51 | 75.06 | 75.27 | 118,024 | -0.42(-0.55%) |
Apr 29, 2024 | 75.60 | 75.74 | 75.02 | 75.69 | 137,126 | -0.10(-0.13%) |
Apr 26, 2024 | 75.48 | 75.90 | 75.39 | 75.79 | 163,876 | +0.32(+0.42%) |
Apr 25, 2024 | 74.76 | 75.47 | 74.64 | 75.47 | 121,228 | +0.72(+0.96%) |
Apr 24, 2024 | 74.68 | 74.80 | 74.47 | 74.75 | 403,968 | +0.13(+0.17%) |
Apr 23, 2024 | 74.27 | 74.62 | 74.00 | 74.62 | 134,990 | +0.74(+1.00%) |
Apr 22, 2024 | 73.37 | 73.94 | 73.28 | 73.88 | 134,391 | +1.09(+1.50%) |
Apr 19, 2024 | 72.75 | 72.92 | 72.59 | 72.79 | 58,007 | +0.08(+0.11%) |
Apr 18, 2024 | 72.49 | 73.00 | 72.32 | 72.71 | 196,621 | +0.48(+0.66%) |
Apr 17, 2024 | 72.72 | 72.99 | 72.06 | 72.23 | 164,395 | -0.15(-0.21%) |
Apr 16, 2024 | 72.45 | 72.66 | 72.26 | 72.38 | 220,771 | +0.35(+0.49%) |
Apr 15, 2024 | 72.76 | 72.77 | 72.02 | 72.03 | 164,902 | -0.73(-1.00%) |
Apr 12, 2024 | 73.20 | 73.39 | 72.70 | 72.76 | 100,739 | -0.86(-1.17%) |
Apr 11, 2024 | 73.58 | 73.80 | 73.27 | 73.62 | 123,165 | +0.02(+0.03%) |
Apr 10, 2024 | 73.57 | 73.73 | 73.27 | 73.60 | 78,790 | -0.51(-0.69%) |
Apr 09, 2024 | 74.14 | 74.16 | 73.74 | 74.11 | 102,036 | +0.00(+0.00%) |
Apr 08, 2024 | 73.86 | 74.19 | 73.77 | 74.11 | 204,820 | +0.33(+0.45%) |
Apr 05, 2024 | 73.43 | 73.78 | 73.37 | 73.78 | 217,090 | +0.95(+1.30%) |
Apr 04, 2024 | 73.30 | 73.50 | 72.67 | 72.83 | 287,282 | +0.03(+0.04%) |
Apr 03, 2024 | 72.40 | 72.98 | 72.40 | 72.80 | 129,543 | +0.68(+0.94%) |
Apr 02, 2024 | 72.10 | 72.29 | 72.00 | 72.12 | 354,136 | +0.56(+0.78%) |