Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 74.27 | 74.41 | 73.99 | 74.31 | 12,370 | -0.49(-0.66%) |
Jun 25, 2024 | 74.71 | 74.88 | 74.51 | 74.80 | 17,511 | +0.18(+0.24%) |
Jun 24, 2024 | 74.59 | 74.88 | 74.47 | 74.62 | 18,172 | +0.68(+0.92%) |
Jun 21, 2024 | 74.01 | 74.19 | 73.79 | 73.94 | 16,820 | -0.50(-0.68%) |
Jun 20, 2024 | 74.38 | 74.60 | 74.22 | 74.44 | 47,431 | +0.14(+0.19%) |
Jun 18, 2024 | 74.23 | 74.60 | 74.17 | 74.30 | 20,777 | +0.14(+0.19%) |
Jun 17, 2024 | 73.79 | 74.19 | 73.53 | 74.16 | 14,566 | +0.32(+0.43%) |
Jun 14, 2024 | 73.90 | 73.96 | 73.49 | 73.84 | 38,443 | -0.85(-1.14%) |
Jun 13, 2024 | 75.26 | 75.33 | 74.35 | 74.69 | 17,527 | -0.92(-1.21%) |
Jun 12, 2024 | 76.18 | 76.27 | 75.57 | 75.61 | 28,144 | +0.65(+0.87%) |
Jun 11, 2024 | 74.89 | 75.07 | 74.70 | 74.96 | 11,171 | -0.75(-1.00%) |
Jun 10, 2024 | 75.39 | 75.90 | 75.26 | 75.71 | 12,154 | +0.16(+0.21%) |
Jun 07, 2024 | 76.42 | 76.42 | 75.55 | 75.55 | 39,530 | -1.05(-1.37%) |
Jun 06, 2024 | 76.36 | 76.66 | 76.31 | 76.60 | 28,548 | +0.29(+0.38%) |
Jun 05, 2024 | 76.32 | 76.55 | 75.91 | 76.32 | 14,738 | +0.38(+0.50%) |
Jun 04, 2024 | 75.90 | 75.97 | 75.56 | 75.94 | 14,510 | -0.19(-0.25%) |
Jun 03, 2024 | 76.10 | 76.27 | 75.80 | 76.13 | 17,716 | +0.13(+0.17%) |
May 31, 2024 | 75.79 | 76.00 | 75.32 | 76.00 | 12,037 | +0.77(+1.02%) |
May 30, 2024 | 74.93 | 75.27 | 74.93 | 75.23 | 11,229 | +0.80(+1.07%) |
May 29, 2024 | 74.87 | 74.87 | 74.43 | 74.43 | 12,001 | -1.29(-1.70%) |
May 28, 2024 | 76.13 | 76.13 | 75.53 | 75.72 | 14,053 | +0.00(+0.00%) |
May 24, 2024 | 75.55 | 75.86 | 75.47 | 75.72 | 7,167 | +0.57(+0.75%) |
May 23, 2024 | 76.05 | 76.05 | 74.98 | 75.15 | 16,298 | -0.45(-0.60%) |
May 22, 2024 | 75.72 | 75.88 | 75.41 | 75.60 | 20,203 | -0.57(-0.75%) |
May 21, 2024 | 76.17 | 76.34 | 76.00 | 76.17 | 23,317 | -0.22(-0.29%) |
May 20, 2024 | 76.51 | 76.63 | 76.39 | 76.39 | 9,730 | +0.12(+0.16%) |
May 17, 2024 | 76.18 | 76.40 | 76.11 | 76.27 | 18,749 | +0.11(+0.14%) |
May 16, 2024 | 76.29 | 76.32 | 76.01 | 76.16 | 15,790 | -0.24(-0.31%) |
May 15, 2024 | 76.16 | 77.03 | 75.97 | 76.40 | 9,891 | +0.74(+0.98%) |
May 14, 2024 | 75.62 | 75.80 | 75.43 | 75.66 | 13,756 | +0.43(+0.57%) |
May 13, 2024 | 75.37 | 75.64 | 75.00 | 75.23 | 14,057 | +0.14(+0.19%) |
May 10, 2024 | 75.52 | 75.82 | 75.09 | 75.09 | 17,134 | -0.09(-0.12%) |
May 09, 2024 | 74.64 | 75.18 | 74.64 | 75.18 | 16,419 | +0.76(+1.02%) |
May 08, 2024 | 74.48 | 74.69 | 74.30 | 74.42 | 18,022 | -0.30(-0.40%) |
May 07, 2024 | 74.95 | 75.06 | 74.60 | 74.72 | 17,084 | +0.08(+0.11%) |
May 06, 2024 | 74.51 | 74.64 | 74.24 | 74.64 | 20,356 | +0.74(+1.00%) |
May 03, 2024 | 74.16 | 74.41 | 73.58 | 73.90 | 32,757 | +0.61(+0.83%) |
May 02, 2024 | 73.12 | 73.32 | 72.83 | 73.29 | 15,123 | +0.86(+1.19%) |
May 01, 2024 | 72.46 | 73.13 | 72.12 | 72.43 | 18,560 | +0.23(+0.32%) |
Apr 30, 2024 | 73.15 | 73.44 | 72.20 | 72.20 | 14,333 | -1.28(-1.74%) |
Apr 29, 2024 | 73.30 | 73.51 | 73.22 | 73.48 | 17,065 | +0.35(+0.48%) |
Apr 26, 2024 | 72.83 | 73.39 | 72.67 | 73.13 | 188,003 | +0.49(+0.67%) |
Apr 25, 2024 | 71.84 | 72.96 | 71.83 | 72.64 | 412,148 | -0.04(-0.06%) |
Apr 24, 2024 | 72.96 | 73.03 | 72.51 | 72.68 | 15,229 | -0.41(-0.56%) |
Apr 23, 2024 | 72.37 | 73.09 | 72.36 | 73.09 | 17,645 | +0.76(+1.05%) |
Apr 22, 2024 | 71.76 | 72.45 | 71.76 | 72.33 | 12,728 | +0.83(+1.16%) |
Apr 19, 2024 | 71.50 | 71.75 | 71.23 | 71.50 | 15,940 | +0.08(+0.11%) |
Apr 18, 2024 | 71.56 | 71.78 | 71.14 | 71.42 | 15,019 | -0.15(-0.21%) |
Apr 17, 2024 | 71.84 | 71.93 | 71.20 | 71.57 | 14,632 | +0.07(+0.10%) |
Apr 16, 2024 | 71.63 | 71.67 | 71.35 | 71.50 | 28,091 | -0.67(-0.93%) |
Apr 15, 2024 | 73.06 | 73.06 | 71.95 | 72.17 | 19,754 | -0.28(-0.39%) |
Apr 12, 2024 | 73.05 | 73.05 | 72.31 | 72.45 | 14,223 | -1.19(-1.62%) |
Apr 11, 2024 | 73.80 | 73.80 | 72.93 | 73.64 | 21,990 | +0.13(+0.18%) |
Apr 10, 2024 | 73.47 | 73.86 | 73.16 | 73.51 | 28,670 | -0.88(-1.18%) |
Apr 09, 2024 | 74.73 | 74.73 | 74.12 | 74.39 | 24,241 | -0.08(-0.11%) |
Apr 08, 2024 | 74.48 | 74.62 | 74.20 | 74.47 | 256,085 | +0.18(+0.24%) |
Apr 05, 2024 | 74.00 | 74.40 | 73.99 | 74.29 | 22,206 | +0.30(+0.41%) |
Apr 04, 2024 | 75.14 | 75.14 | 73.94 | 73.99 | 14,049 | -0.65(-0.87%) |
Apr 03, 2024 | 74.12 | 74.73 | 74.07 | 74.64 | 18,244 | +0.58(+0.78%) |
Apr 02, 2024 | 74.37 | 74.37 | 73.93 | 74.06 | 28,381 | -0.79(-1.06%) |