Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 74.56 | 74.65 | 73.56 | 74.28 | 40,693 | -0.35(-0.47%) |
Jun 26, 2024 | 73.32 | 74.72 | 73.20 | 74.63 | 38,235 | +1.06(+1.44%) |
Jun 25, 2024 | 73.64 | 74.24 | 72.97 | 73.57 | 65,132 | -0.44(-0.59%) |
Jun 24, 2024 | 73.84 | 74.09 | 73.05 | 74.01 | 82,255 | +0.55(+0.75%) |
Jun 21, 2024 | 73.83 | 74.73 | 73.33 | 73.46 | 583,365 | -0.17(-0.23%) |
Jun 20, 2024 | 72.63 | 74.38 | 72.63 | 73.63 | 82,200 | +0.72(+0.99%) |
Jun 18, 2024 | 73.51 | 73.63 | 72.07 | 72.91 | 91,267 | -0.61(-0.83%) |
Jun 17, 2024 | 74.42 | 74.42 | 73.07 | 73.52 | 74,389 | -0.71(-0.96%) |
Jun 14, 2024 | 74.84 | 74.84 | 73.84 | 74.23 | 56,883 | -1.36(-1.80%) |
Jun 13, 2024 | 73.90 | 75.59 | 73.78 | 75.59 | 33,170 | +1.53(+2.07%) |
Jun 12, 2024 | 74.84 | 74.88 | 73.96 | 74.06 | 49,330 | +0.26(+0.35%) |
Jun 11, 2024 | 73.86 | 74.19 | 73.54 | 73.80 | 51,184 | -0.60(-0.81%) |
Jun 10, 2024 | 73.83 | 74.77 | 73.81 | 74.40 | 37,395 | +0.26(+0.35%) |
Jun 07, 2024 | 74.23 | 75.18 | 74.11 | 74.14 | 33,581 | -0.13(-0.18%) |
Jun 06, 2024 | 73.75 | 74.38 | 73.50 | 74.27 | 23,898 | +0.37(+0.50%) |
Jun 05, 2024 | 74.13 | 74.24 | 73.50 | 73.90 | 24,939 | +0.02(+0.03%) |
Jun 04, 2024 | 74.02 | 74.07 | 73.50 | 73.88 | 32,350 | +0.12(+0.16%) |
Jun 03, 2024 | 75.12 | 75.12 | 73.60 | 73.76 | 27,814 | -0.72(-0.97%) |
May 31, 2024 | 74.68 | 75.79 | 74.32 | 74.48 | 47,212 | -0.14(-0.19%) |
May 30, 2024 | 74.22 | 74.72 | 73.60 | 74.62 | 32,216 | +0.86(+1.17%) |
May 29, 2024 | 74.48 | 74.62 | 73.62 | 73.76 | 37,675 | -0.79(-1.06%) |
May 28, 2024 | 75.57 | 75.75 | 74.55 | 74.55 | 30,461 | -0.54(-0.72%) |
May 24, 2024 | 75.38 | 75.38 | 74.18 | 75.09 | 37,777 | +0.14(+0.19%) |
May 23, 2024 | 75.42 | 76.14 | 74.53 | 74.95 | 50,649 | -0.10(-0.13%) |
May 22, 2024 | 78.20 | 78.85 | 74.92 | 75.05 | 48,702 | -2.93(-3.76%) |
May 21, 2024 | 79.76 | 80.27 | 77.84 | 77.98 | 54,473 | -2.10(-2.62%) |
May 20, 2024 | 80.13 | 80.94 | 79.94 | 80.08 | 41,362 | -0.30(-0.37%) |
May 17, 2024 | 81.84 | 82.17 | 80.38 | 80.38 | 68,595 | -1.40(-1.71%) |
May 16, 2024 | 81.35 | 82.41 | 81.18 | 81.78 | 51,101 | +0.47(+0.58%) |
May 15, 2024 | 80.00 | 81.37 | 79.50 | 81.31 | 75,914 | +1.42(+1.78%) |
May 14, 2024 | 81.58 | 81.58 | 79.16 | 79.89 | 46,492 | -1.63(-2.00%) |
May 13, 2024 | 83.59 | 83.97 | 81.41 | 81.52 | 46,935 | -2.79(-3.31%) |
May 10, 2024 | 85.47 | 85.47 | 82.82 | 84.31 | 31,728 | -1.54(-1.79%) |
May 09, 2024 | 86.08 | 86.08 | 85.02 | 85.85 | 16,175 | +0.09(+0.10%) |
May 08, 2024 | 84.77 | 86.06 | 84.23 | 85.76 | 16,522 | +0.92(+1.08%) |
May 07, 2024 | 84.01 | 85.33 | 84.01 | 84.84 | 18,138 | +0.66(+0.78%) |
May 06, 2024 | 83.95 | 84.75 | 83.83 | 84.18 | 18,733 | +0.10(+0.12%) |
May 03, 2024 | 84.46 | 84.83 | 83.34 | 84.08 | 18,381 | +0.32(+0.38%) |
May 02, 2024 | 83.78 | 84.05 | 83.22 | 83.76 | 23,513 | +0.63(+0.76%) |
May 01, 2024 | 82.46 | 84.08 | 82.46 | 83.13 | 38,023 | +1.14(+1.39%) |
Apr 30, 2024 | 81.60 | 82.80 | 81.44 | 81.99 | 28,758 | -0.03(-0.04%) |
Apr 29, 2024 | 82.46 | 83.09 | 81.67 | 82.02 | 22,824 | -0.96(-1.16%) |
Apr 26, 2024 | 82.76 | 83.56 | 82.76 | 82.98 | 16,978 | +0.03(+0.04%) |
Apr 25, 2024 | 83.34 | 83.34 | 82.27 | 82.95 | 20,151 | -0.44(-0.53%) |
Apr 24, 2024 | 83.44 | 83.71 | 83.06 | 83.39 | 19,701 | -0.05(-0.06%) |
Apr 23, 2024 | 82.96 | 83.88 | 82.79 | 83.44 | 25,792 | +1.15(+1.40%) |
Apr 22, 2024 | 81.66 | 82.91 | 81.60 | 82.29 | 48,049 | +0.69(+0.85%) |
Apr 19, 2024 | 79.76 | 81.62 | 79.76 | 81.60 | 29,431 | +1.61(+2.01%) |
Apr 18, 2024 | 79.75 | 80.36 | 79.54 | 79.99 | 32,555 | +0.62(+0.78%) |
Apr 17, 2024 | 79.24 | 79.84 | 79.03 | 79.37 | 23,025 | +0.23(+0.29%) |
Apr 16, 2024 | 79.46 | 79.96 | 78.94 | 79.14 | 15,576 | -0.20(-0.25%) |
Apr 15, 2024 | 80.15 | 80.15 | 78.85 | 79.34 | 19,774 | -0.25(-0.31%) |
Apr 12, 2024 | 79.76 | 79.99 | 79.11 | 79.59 | 17,982 | -0.16(-0.20%) |
Apr 11, 2024 | 79.81 | 80.01 | 79.62 | 79.75 | 34,237 | +0.07(+0.09%) |
Apr 10, 2024 | 80.48 | 80.48 | 78.57 | 79.68 | 29,789 | -1.33(-1.64%) |
Apr 09, 2024 | 82.65 | 82.65 | 80.91 | 81.01 | 15,655 | -1.36(-1.65%) |
Apr 08, 2024 | 83.20 | 83.56 | 82.35 | 82.37 | 28,423 | -0.65(-0.78%) |
Apr 05, 2024 | 82.85 | 83.17 | 82.36 | 83.02 | 26,041 | +0.39(+0.47%) |
Apr 04, 2024 | 82.38 | 83.20 | 81.89 | 82.63 | 40,642 | +0.79(+0.97%) |
Apr 03, 2024 | 82.15 | 82.15 | 81.26 | 81.84 | 35,747 | -0.13(-0.16%) |
Apr 02, 2024 | 82.77 | 82.77 | 81.83 | 81.97 | 39,413 | -0.95(-1.15%) |