Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 75.31 | 76.60 | 75.03 | 75.89 | 3,126,513 | +0.47(+0.62%) |
Jun 21, 2024 | 76.17 | 76.32 | 75.10 | 75.42 | 5,998,867 | -0.58(-0.76%) |
Jun 20, 2024 | 76.31 | 76.31 | 74.72 | 76.00 | 5,179,337 | -0.28(-0.37%) |
Jun 18, 2024 | 75.00 | 76.28 | 74.41 | 76.28 | 2,867,445 | +1.36(+1.82%) |
Jun 17, 2024 | 74.52 | 75.80 | 73.92 | 74.92 | 4,421,706 | +0.50(+0.67%) |
Jun 14, 2024 | 73.85 | 74.53 | 73.17 | 74.42 | 3,300,466 | -0.14(-0.19%) |
Jun 13, 2024 | 74.06 | 75.59 | 74.00 | 74.56 | 3,805,996 | +0.68(+0.92%) |
Jun 12, 2024 | 73.75 | 74.57 | 73.35 | 73.88 | 5,111,840 | +0.58(+0.79%) |
Jun 11, 2024 | 72.71 | 73.55 | 72.01 | 73.30 | 4,863,406 | +0.33(+0.45%) |
Jun 10, 2024 | 72.03 | 73.59 | 71.90 | 72.97 | 3,195,191 | +0.50(+0.69%) |
Jun 07, 2024 | 71.45 | 72.80 | 71.42 | 72.47 | 4,371,876 | +0.47(+0.65%) |
Jun 06, 2024 | 70.65 | 72.20 | 70.61 | 72.00 | 3,046,951 | +0.87(+1.22%) |
Jun 05, 2024 | 69.69 | 71.67 | 69.69 | 71.13 | 3,737,445 | +1.05(+1.50%) |
Jun 04, 2024 | 68.87 | 70.10 | 68.25 | 70.08 | 3,983,484 | +0.73(+1.05%) |
Jun 03, 2024 | 67.88 | 69.57 | 67.81 | 69.35 | 4,391,364 | +1.83(+2.71%) |
May 31, 2024 | 66.87 | 67.67 | 65.73 | 67.52 | 3,874,327 | +0.37(+0.55%) |
May 30, 2024 | 67.23 | 67.50 | 66.37 | 67.15 | 4,296,429 | -0.92(-1.35%) |
May 29, 2024 | 68.57 | 68.82 | 66.95 | 68.07 | 3,489,935 | -1.56(-2.24%) |
May 28, 2024 | 68.16 | 69.70 | 65.80 | 69.63 | 8,040,399 | -2.35(-3.26%) |
May 24, 2024 | 71.44 | 72.37 | 70.63 | 71.98 | 2,713,781 | +0.25(+0.35%) |
May 23, 2024 | 73.80 | 73.87 | 70.45 | 71.73 | 6,118,798 | -1.94(-2.63%) |
May 22, 2024 | 73.00 | 74.04 | 73.00 | 73.67 | 3,572,079 | +0.41(+0.56%) |
May 21, 2024 | 72.02 | 73.70 | 71.73 | 73.26 | 4,482,269 | +0.14(+0.19%) |
May 20, 2024 | 72.12 | 73.28 | 71.50 | 73.12 | 4,722,579 | -0.64(-0.87%) |
May 17, 2024 | 71.80 | 74.33 | 71.77 | 73.76 | 5,844,085 | +2.32(+3.25%) |
May 16, 2024 | 69.94 | 72.37 | 69.37 | 71.44 | 10,014,820 | +2.80(+4.08%) |
May 15, 2024 | 67.41 | 69.00 | 66.60 | 68.64 | 7,406,426 | +2.38(+3.59%) |
May 14, 2024 | 67.28 | 69.70 | 63.15 | 66.26 | 17,116,660 | +1.80(+2.79%) |
May 13, 2024 | 64.71 | 64.91 | 63.57 | 64.46 | 11,150,463 | -0.45(-0.69%) |
May 10, 2024 | 66.00 | 67.24 | 64.47 | 64.91 | 6,647,520 | -1.08(-1.64%) |
May 09, 2024 | 66.26 | 67.00 | 65.86 | 65.99 | 6,410,527 | -0.76(-1.14%) |
May 08, 2024 | 64.00 | 66.80 | 63.18 | 66.75 | 7,417,977 | +1.59(+2.44%) |
May 07, 2024 | 65.02 | 66.20 | 64.71 | 65.16 | 4,766,546 | -0.97(-1.47%) |
May 06, 2024 | 67.00 | 67.03 | 65.80 | 66.13 | 5,785,644 | -0.53(-0.80%) |
May 03, 2024 | 64.74 | 67.00 | 64.45 | 66.66 | 5,615,788 | +2.68(+4.19%) |
May 02, 2024 | 63.33 | 64.14 | 62.46 | 63.98 | 6,113,567 | +1.26(+2.01%) |
May 01, 2024 | 62.72 | 63.48 | 61.52 | 62.72 | 5,287,586 | -0.47(-0.74%) |
Apr 30, 2024 | 64.00 | 64.00 | 62.54 | 63.19 | 5,129,482 | -1.33(-2.06%) |
Apr 29, 2024 | 63.50 | 64.69 | 62.01 | 64.52 | 5,931,383 | +1.66(+2.64%) |
Apr 26, 2024 | 63.29 | 63.93 | 62.01 | 62.86 | 4,641,524 | +0.03(+0.05%) |
Apr 25, 2024 | 61.65 | 63.27 | 61.24 | 62.83 | 6,819,366 | -0.44(-0.70%) |
Apr 24, 2024 | 64.00 | 64.50 | 62.28 | 63.27 | 6,351,192 | +1.26(+2.03%) |
Apr 23, 2024 | 60.53 | 62.65 | 60.18 | 62.01 | 8,038,532 | +2.58(+4.34%) |
Apr 22, 2024 | 58.84 | 61.80 | 57.70 | 59.43 | 11,958,571 | +4.37(+7.94%) |
Apr 19, 2024 | 56.06 | 56.76 | 54.82 | 55.06 | 3,651,156 | -1.24(-2.20%) |
Apr 18, 2024 | 56.32 | 58.12 | 56.10 | 56.30 | 5,538,585 | +0.67(+1.20%) |
Apr 17, 2024 | 56.00 | 56.94 | 54.88 | 55.63 | 5,382,020 | -0.75(-1.33%) |
Apr 16, 2024 | 51.96 | 57.22 | 51.70 | 56.38 | 13,150,476 | +3.66(+6.94%) |
Apr 15, 2024 | 53.33 | 53.67 | 52.41 | 52.72 | 3,941,173 | -0.56(-1.05%) |
Apr 12, 2024 | 54.98 | 55.23 | 53.21 | 53.28 | 5,406,660 | -2.41(-4.33%) |
Apr 11, 2024 | 56.58 | 57.00 | 55.35 | 55.69 | 4,181,429 | -1.38(-2.42%) |
Apr 10, 2024 | 56.33 | 58.47 | 56.22 | 57.07 | 4,057,847 | +0.05(+0.09%) |
Apr 09, 2024 | 56.59 | 57.38 | 56.21 | 57.02 | 3,829,341 | +1.04(+1.86%) |
Apr 08, 2024 | 55.31 | 56.61 | 55.26 | 55.98 | 3,144,378 | +0.70(+1.27%) |
Apr 05, 2024 | 53.57 | 55.31 | 53.41 | 55.28 | 7,152,202 | +1.85(+3.46%) |
Apr 04, 2024 | 54.20 | 56.16 | 53.40 | 53.43 | 5,871,967 | +0.38(+0.72%) |
Apr 03, 2024 | 53.89 | 55.28 | 52.68 | 53.05 | 4,213,992 | -1.55(-2.84%) |
Apr 02, 2024 | 53.00 | 54.89 | 52.71 | 54.60 | 4,137,259 | +1.58(+2.98%) |