Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 73.41 | 74.00 | 73.07 | 74.00 | 793 | -0.59(-0.80%) |
Jun 20, 2024 | 74.83 | 74.83 | 74.39 | 74.59 | 2,288 | +1.25(+1.71%) |
Jun 18, 2024 | 73.74 | 73.81 | 73.34 | 73.34 | 1,250 | -2.94(-3.85%) |
Jun 17, 2024 | 74.76 | 76.28 | 74.76 | 76.28 | 1,244 | +1.82(+2.45%) |
Jun 14, 2024 | 76.53 | 76.53 | 73.93 | 74.45 | 1,940 | -1.52(-2.00%) |
Jun 13, 2024 | 77.44 | 77.44 | 75.97 | 75.97 | 1,476 | -0.89(-1.15%) |
Jun 12, 2024 | 79.07 | 79.74 | 76.86 | 76.86 | 1,489 | +0.03(+0.03%) |
Jun 11, 2024 | 77.26 | 77.26 | 75.41 | 76.83 | 2,851 | -2.64(-3.32%) |
Jun 10, 2024 | 79.25 | 80.12 | 79.25 | 79.47 | 5,000 | +0.05(+0.06%) |
Jun 07, 2024 | 82.33 | 82.33 | 79.00 | 79.42 | 4,785 | -1.69(-2.09%) |
Jun 06, 2024 | 82.42 | 82.42 | 81.11 | 81.11 | 1,231 | -1.35(-1.63%) |
Jun 05, 2024 | 81.64 | 82.46 | 81.61 | 82.46 | 1,197 | +1.34(+1.65%) |
Jun 04, 2024 | 80.26 | 81.41 | 80.26 | 81.13 | 602 | +1.25(+1.56%) |
Jun 03, 2024 | 81.43 | 81.43 | 79.88 | 79.88 | 1,865 | +1.04(+1.31%) |
May 31, 2024 | 78.39 | 78.85 | 78.33 | 78.84 | 726 | -0.62(-0.78%) |
May 30, 2024 | 79.30 | 80.56 | 79.30 | 79.46 | 1,399 | +1.16(+1.48%) |
May 29, 2024 | 79.08 | 79.08 | 78.25 | 78.30 | 1,700 | -1.58(-1.98%) |
May 28, 2024 | 80.21 | 80.21 | 79.12 | 79.88 | 5,434 | -0.18(-0.23%) |
May 24, 2024 | 79.75 | 80.06 | 79.73 | 80.06 | 948 | +1.29(+1.64%) |
May 23, 2024 | 80.79 | 80.88 | 78.78 | 78.78 | 4,124 | -1.88(-2.33%) |
May 22, 2024 | 80.14 | 81.44 | 80.14 | 80.65 | 2,751 | +0.47(+0.59%) |
May 21, 2024 | 82.16 | 82.16 | 80.18 | 80.18 | 2,607 | +0.83(+1.05%) |
May 20, 2024 | 74.94 | 79.35 | 74.86 | 79.35 | 1,349 | +4.53(+6.06%) |
May 17, 2024 | 74.15 | 75.29 | 74.15 | 74.82 | 1,372 | +2.32(+3.20%) |
May 16, 2024 | 73.66 | 73.66 | 72.50 | 72.50 | 806 | -1.21(-1.65%) |
May 15, 2024 | 71.85 | 73.71 | 71.85 | 73.71 | 1,306 | +4.77(+6.92%) |
May 14, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 223 | -1.79(-2.53%) |
May 13, 2024 | 70.54 | 70.87 | 70.54 | 70.73 | 510 | +2.45(+3.60%) |
May 10, 2024 | 68.10 | 68.28 | 68.02 | 68.28 | 598 | -2.23(-3.17%) |
May 09, 2024 | 69.33 | 70.52 | 69.08 | 70.51 | 1,415 | +0.37(+0.53%) |
May 08, 2024 | 70.47 | 70.52 | 70.14 | 70.14 | 556 | -0.99(-1.39%) |
May 07, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 207 | -0.24(-0.34%) |
May 06, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 509 | +0.91(+1.29%) |
May 03, 2024 | 69.83 | 70.46 | 69.83 | 70.46 | 697 | +2.87(+4.25%) |
May 02, 2024 | 67.30 | 67.79 | 67.30 | 67.59 | 728 | +2.42(+3.71%) |
May 01, 2024 | 64.88 | 67.39 | 64.88 | 65.17 | 1,005 | -1.85(-2.75%) |
Apr 30, 2024 | 69.32 | 69.32 | 67.02 | 67.02 | 892 | -4.73(-6.60%) |
Apr 29, 2024 | 70.42 | 71.81 | 70.42 | 71.75 | 2,210 | -0.64(-0.89%) |
Apr 26, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 234 | -0.89(-1.21%) |
Apr 25, 2024 | 72.48 | 73.28 | 72.48 | 73.28 | 398 | +0.95(+1.32%) |
Apr 24, 2024 | 74.61 | 74.61 | 72.33 | 72.33 | 2,893 | -2.85(-3.80%) |
Apr 23, 2024 | 75.19 | 75.19 | 75.18 | 75.18 | 3,279 | +0.09(+0.12%) |
Apr 22, 2024 | 75.31 | 75.31 | 74.31 | 75.09 | 2,249 | +2.36(+3.25%) |
Apr 19, 2024 | 73.16 | 73.34 | 72.30 | 72.73 | 3,599 | +0.94(+1.32%) |
Apr 18, 2024 | 72.04 | 72.09 | 71.78 | 71.78 | 1,159 | +2.34(+3.37%) |
Apr 17, 2024 | 68.33 | 69.45 | 68.07 | 69.45 | 2,122 | -1.76(-2.48%) |
Apr 16, 2024 | 71.95 | 71.95 | 71.21 | 71.21 | 857 | -0.87(-1.21%) |
Apr 15, 2024 | 75.32 | 75.41 | 72.08 | 72.08 | 5,566 | -3.78(-4.99%) |
Apr 12, 2024 | 80.23 | 80.23 | 75.86 | 75.86 | 1,748 | -4.62(-5.74%) |
Apr 11, 2024 | 80.14 | 80.48 | 79.85 | 80.48 | 3,648 | +0.34(+0.43%) |
Apr 10, 2024 | 78.12 | 80.14 | 78.12 | 80.14 | 845 | +0.87(+1.10%) |
Apr 09, 2024 | 79.24 | 79.27 | 79.24 | 79.27 | 791 | -3.46(-4.18%) |
Apr 08, 2024 | 82.97 | 83.00 | 81.94 | 82.73 | 2,371 | +5.81(+7.55%) |
Apr 05, 2024 | 77.17 | 77.19 | 76.92 | 76.92 | 902 | -1.16(-1.49%) |
Apr 04, 2024 | 77.59 | 78.08 | 77.59 | 78.08 | 1,228 | +2.55(+3.38%) |
Apr 03, 2024 | 75.71 | 76.24 | 75.53 | 75.53 | 864 | +0.05(+0.06%) |
Apr 02, 2024 | 74.50 | 75.48 | 74.50 | 75.48 | 1,105 | -4.31(-5.40%) |