Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 75.02 | 75.07 | 74.98 | 75.02 | 886,599 | -0.32(-0.42%) |
Jun 25, 2024 | 75.27 | 75.38 | 75.25 | 75.34 | 629,199 | +0.02(+0.03%) |
Jun 24, 2024 | 75.32 | 75.36 | 75.24 | 75.32 | 742,253 | +0.01(+0.01%) |
Jun 21, 2024 | 75.39 | 75.44 | 75.17 | 75.31 | 915,528 | +0.05(+0.07%) |
Jun 20, 2024 | 75.12 | 75.28 | 75.10 | 75.26 | 746,629 | -0.15(-0.20%) |
Jun 18, 2024 | 75.27 | 75.51 | 75.23 | 75.41 | 1,257,525 | +0.25(+0.33%) |
Jun 17, 2024 | 75.12 | 75.19 | 75.06 | 75.16 | 780,806 | -0.27(-0.36%) |
Jun 14, 2024 | 75.40 | 75.48 | 75.34 | 75.43 | 1,070,263 | +0.08(+0.11%) |
Jun 13, 2024 | 75.27 | 75.45 | 75.17 | 75.35 | 879,558 | +0.39(+0.52%) |
Jun 12, 2024 | 75.20 | 75.36 | 74.95 | 74.96 | 713,346 | +0.38(+0.51%) |
Jun 11, 2024 | 74.36 | 74.62 | 74.30 | 74.58 | 702,267 | +0.28(+0.38%) |
Jun 10, 2024 | 74.31 | 74.35 | 74.25 | 74.30 | 617,089 | -0.13(-0.17%) |
Jun 07, 2024 | 74.50 | 74.52 | 74.40 | 74.43 | 641,596 | -0.63(-0.84%) |
Jun 06, 2024 | 74.97 | 75.10 | 74.95 | 75.06 | 633,688 | -0.01(-0.01%) |
Jun 05, 2024 | 74.92 | 75.07 | 74.72 | 75.07 | 873,420 | +0.22(+0.29%) |
Jun 04, 2024 | 74.71 | 74.91 | 74.68 | 74.85 | 938,837 | +0.30(+0.40%) |
Jun 03, 2024 | 74.24 | 74.55 | 74.24 | 74.55 | 830,379 | +0.39(+0.52%) |
May 31, 2024 | 74.03 | 74.16 | 74.00 | 74.16 | 650,651 | +0.35(+0.47%) |
May 30, 2024 | 73.70 | 73.85 | 73.69 | 73.81 | 873,941 | +0.31(+0.42%) |
May 29, 2024 | 73.62 | 73.63 | 73.39 | 73.50 | 971,848 | -0.29(-0.39%) |
May 28, 2024 | 74.15 | 74.20 | 73.78 | 73.79 | 781,508 | -0.33(-0.44%) |
May 24, 2024 | 74.02 | 74.13 | 73.95 | 74.12 | 684,906 | +0.11(+0.15%) |
May 23, 2024 | 74.31 | 74.34 | 73.94 | 74.01 | 791,105 | -0.24(-0.32%) |
May 22, 2024 | 74.19 | 74.33 | 74.18 | 74.25 | 885,993 | -0.10(-0.13%) |
May 21, 2024 | 74.39 | 74.43 | 74.33 | 74.35 | 697,839 | +0.12(+0.16%) |
May 20, 2024 | 74.24 | 74.28 | 74.20 | 74.23 | 685,902 | -0.08(-0.11%) |
May 17, 2024 | 74.39 | 74.44 | 74.29 | 74.31 | 672,742 | -0.14(-0.19%) |
May 16, 2024 | 74.57 | 74.57 | 74.42 | 74.45 | 881,113 | -0.12(-0.16%) |
May 15, 2024 | 74.47 | 74.62 | 74.36 | 74.57 | 893,498 | +0.54(+0.73%) |
May 14, 2024 | 73.97 | 74.10 | 73.95 | 74.03 | 948,256 | +0.17(+0.23%) |
May 13, 2024 | 73.97 | 74.00 | 73.85 | 73.86 | 693,758 | +0.06(+0.08%) |
May 10, 2024 | 73.90 | 73.92 | 73.77 | 73.80 | 537,809 | -0.19(-0.26%) |
May 09, 2024 | 73.85 | 74.06 | 73.82 | 73.99 | 858,509 | +0.13(+0.18%) |
May 08, 2024 | 73.92 | 73.96 | 73.86 | 73.86 | 795,813 | -0.15(-0.20%) |
May 07, 2024 | 74.10 | 74.21 | 73.99 | 74.01 | 802,893 | +0.06(+0.08%) |
May 06, 2024 | 73.93 | 73.99 | 73.85 | 73.95 | 1,331,531 | +0.10(+0.13%) |
May 03, 2024 | 73.93 | 74.01 | 73.67 | 73.85 | 1,010,517 | +0.38(+0.52%) |
May 02, 2024 | 73.13 | 73.50 | 73.09 | 73.47 | 1,118,551 | +0.39(+0.53%) |
May 01, 2024 | 72.98 | 73.34 | 72.87 | 73.09 | 1,645,720 | +0.28(+0.38%) |
Apr 30, 2024 | 72.94 | 72.98 | 72.77 | 72.81 | 1,043,052 | -0.32(-0.43%) |
Apr 29, 2024 | 73.01 | 73.16 | 72.99 | 73.13 | 773,584 | +0.25(+0.34%) |
Apr 26, 2024 | 72.84 | 72.98 | 72.84 | 72.88 | 643,553 | +0.16(+0.22%) |
Apr 25, 2024 | 72.57 | 72.74 | 72.49 | 72.72 | 875,371 | -0.21(-0.29%) |
Apr 24, 2024 | 72.99 | 73.00 | 72.80 | 72.93 | 1,141,908 | -0.19(-0.26%) |
Apr 23, 2024 | 72.91 | 73.31 | 72.86 | 73.12 | 1,129,098 | +0.16(+0.22%) |
Apr 22, 2024 | 72.90 | 72.99 | 72.84 | 72.96 | 1,099,414 | +0.05(+0.07%) |
Apr 19, 2024 | 73.02 | 73.02 | 72.86 | 72.91 | 877,075 | +0.08(+0.11%) |
Apr 18, 2024 | 73.02 | 73.02 | 72.75 | 72.83 | 1,241,259 | -0.19(-0.26%) |
Apr 17, 2024 | 72.93 | 73.10 | 72.81 | 73.02 | 1,279,760 | +0.35(+0.48%) |
Apr 16, 2024 | 72.64 | 72.75 | 72.51 | 72.67 | 1,156,761 | -0.21(-0.29%) |
Apr 15, 2024 | 73.03 | 73.03 | 72.72 | 72.88 | 1,594,550 | -0.48(-0.65%) |
Apr 12, 2024 | 73.41 | 73.49 | 73.33 | 73.35 | 1,291,439 | +0.23(+0.31%) |
Apr 11, 2024 | 73.33 | 73.41 | 73.04 | 73.13 | 1,159,982 | -0.09(-0.12%) |
Apr 10, 2024 | 73.51 | 73.53 | 73.13 | 73.22 | 1,326,952 | -0.89(-1.21%) |
Apr 09, 2024 | 74.05 | 74.16 | 74.02 | 74.11 | 1,264,052 | +0.27(+0.36%) |
Apr 08, 2024 | 73.86 | 73.92 | 73.79 | 73.84 | 1,251,543 | -0.15(-0.20%) |
Apr 05, 2024 | 74.07 | 74.21 | 73.98 | 73.99 | 1,042,007 | -0.34(-0.45%) |
Apr 04, 2024 | 74.31 | 74.37 | 74.10 | 74.33 | 980,435 | +0.17(+0.23%) |
Apr 03, 2024 | 73.85 | 74.16 | 73.78 | 74.16 | 976,812 | +0.07(+0.09%) |
Apr 02, 2024 | 73.95 | 74.09 | 73.84 | 74.09 | 1,083,344 | -0.08(-0.11%) |