Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 71.89 | 72.26 | 71.80 | 72.19 | 626,871 | +0.28(+0.39%) |
Jun 26, 2024 | 71.65 | 71.96 | 71.65 | 71.91 | 455,396 | +0.18(+0.25%) |
Jun 25, 2024 | 71.57 | 71.84 | 71.57 | 71.73 | 617,300 | +0.18(+0.25%) |
Jun 24, 2024 | 71.43 | 71.84 | 71.38 | 71.55 | 413,841 | -0.04(-0.06%) |
Jun 21, 2024 | 71.34 | 71.62 | 71.32 | 71.59 | 345,912 | +0.17(+0.24%) |
Jun 20, 2024 | 71.58 | 71.68 | 71.10 | 71.42 | 683,638 | -0.27(-0.38%) |
Jun 18, 2024 | 71.57 | 71.69 | 71.52 | 71.69 | 194,374 | +0.16(+0.22%) |
Jun 17, 2024 | 71.50 | 71.68 | 71.28 | 71.53 | 545,470 | +0.01(+0.01%) |
Jun 14, 2024 | 71.74 | 71.74 | 71.41 | 71.52 | 320,942 | -0.39(-0.54%) |
Jun 13, 2024 | 72.33 | 72.38 | 71.84 | 71.91 | 351,085 | -0.38(-0.53%) |
Jun 12, 2024 | 72.22 | 72.56 | 72.16 | 72.29 | 494,374 | +0.59(+0.82%) |
Jun 11, 2024 | 71.68 | 71.78 | 71.48 | 71.70 | 362,687 | -0.20(-0.28%) |
Jun 10, 2024 | 71.59 | 71.98 | 71.47 | 71.90 | 151,912 | +0.17(+0.24%) |
Jun 07, 2024 | 71.71 | 71.90 | 71.55 | 71.73 | 300,172 | -0.10(-0.14%) |
Jun 06, 2024 | 72.15 | 72.20 | 71.80 | 71.83 | 680,387 | -0.47(-0.65%) |
Jun 05, 2024 | 71.89 | 72.30 | 71.66 | 72.30 | 230,957 | +0.70(+0.98%) |
Jun 04, 2024 | 71.56 | 71.71 | 71.48 | 71.60 | 242,735 | +0.03(+0.04%) |
Jun 03, 2024 | 71.78 | 71.92 | 71.34 | 71.57 | 582,544 | +0.03(+0.04%) |
May 31, 2024 | 71.79 | 71.79 | 71.09 | 71.54 | 468,624 | +0.13(+0.18%) |
May 30, 2024 | 71.57 | 71.71 | 71.33 | 71.41 | 361,859 | -0.15(-0.21%) |
May 29, 2024 | 71.81 | 71.81 | 71.48 | 71.56 | 646,783 | -0.55(-0.76%) |
May 28, 2024 | 72.24 | 72.30 | 71.95 | 72.11 | 601,415 | +0.02(+0.03%) |
May 24, 2024 | 71.67 | 72.11 | 71.67 | 72.09 | 120,005 | +0.47(+0.66%) |
May 23, 2024 | 72.48 | 72.52 | 71.55 | 71.62 | 799,393 | -0.68(-0.94%) |
May 22, 2024 | 72.37 | 72.55 | 72.19 | 72.30 | 379,647 | -0.14(-0.19%) |
May 21, 2024 | 72.41 | 72.56 | 72.38 | 72.44 | 510,991 | -0.23(-0.32%) |
May 20, 2024 | 72.40 | 72.72 | 72.27 | 72.67 | 258,111 | +0.35(+0.48%) |
May 17, 2024 | 72.11 | 72.45 | 72.08 | 72.32 | 286,686 | +0.05(+0.07%) |
May 16, 2024 | 72.52 | 72.52 | 72.27 | 72.27 | 397,429 | -0.23(-0.32%) |
May 15, 2024 | 72.23 | 72.53 | 72.04 | 72.50 | 935,158 | +0.56(+0.78%) |
May 14, 2024 | 71.57 | 71.94 | 71.45 | 71.94 | 518,317 | +0.48(+0.67%) |
May 13, 2024 | 71.37 | 71.71 | 71.37 | 71.46 | 282,131 | +0.13(+0.18%) |
May 10, 2024 | 71.65 | 71.71 | 71.27 | 71.33 | 338,714 | -0.23(-0.32%) |
May 09, 2024 | 71.33 | 71.59 | 71.25 | 71.56 | 293,422 | +0.39(+0.55%) |
May 08, 2024 | 71.34 | 71.35 | 71.09 | 71.17 | 196,155 | -0.34(-0.47%) |
May 07, 2024 | 71.77 | 71.80 | 71.49 | 71.51 | 312,255 | -0.19(-0.26%) |
May 06, 2024 | 71.40 | 71.70 | 71.26 | 71.70 | 384,325 | +0.64(+0.90%) |
May 03, 2024 | 70.95 | 71.41 | 70.88 | 71.06 | 818,594 | +0.62(+0.88%) |
May 02, 2024 | 70.16 | 70.59 | 69.93 | 70.44 | 577,937 | +0.60(+0.86%) |
May 01, 2024 | 69.69 | 70.58 | 69.69 | 69.84 | 826,360 | -0.21(-0.29%) |
Apr 30, 2024 | 70.50 | 70.55 | 70.03 | 70.05 | 360,840 | -0.67(-0.94%) |
Apr 29, 2024 | 70.55 | 70.76 | 70.48 | 70.71 | 234,499 | +0.20(+0.28%) |
Apr 26, 2024 | 70.50 | 70.55 | 70.14 | 70.52 | 242,673 | +0.30(+0.43%) |
Apr 25, 2024 | 69.82 | 70.33 | 69.77 | 70.22 | 298,152 | -0.20(-0.28%) |
Apr 24, 2024 | 70.55 | 70.80 | 70.20 | 70.42 | 1,026,903 | -0.10(-0.14%) |
Apr 23, 2024 | 69.96 | 70.64 | 69.95 | 70.52 | 242,227 | +0.72(+1.03%) |
Apr 22, 2024 | 69.46 | 69.99 | 69.41 | 69.80 | 466,407 | +0.41(+0.59%) |
Apr 19, 2024 | 69.63 | 69.90 | 69.24 | 69.39 | 1,316,161 | -0.40(-0.57%) |
Apr 18, 2024 | 69.86 | 70.25 | 69.73 | 69.79 | 333,533 | -0.01(-0.01%) |
Apr 17, 2024 | 70.08 | 70.22 | 69.71 | 69.80 | 238,660 | -0.13(-0.19%) |
Apr 16, 2024 | 70.14 | 70.14 | 69.80 | 69.93 | 1,218,035 | -0.32(-0.45%) |
Apr 15, 2024 | 71.27 | 71.27 | 70.17 | 70.25 | 362,817 | -0.76(-1.07%) |
Apr 12, 2024 | 71.66 | 71.70 | 70.93 | 71.00 | 431,051 | -0.87(-1.21%) |
Apr 11, 2024 | 71.93 | 71.96 | 71.52 | 71.87 | 452,102 | +0.14(+0.19%) |
Apr 10, 2024 | 71.88 | 72.01 | 71.57 | 71.73 | 683,219 | -0.49(-0.68%) |
Apr 09, 2024 | 72.26 | 72.31 | 71.87 | 72.22 | 237,386 | +0.14(+0.19%) |
Apr 08, 2024 | 71.93 | 72.20 | 71.93 | 72.08 | 450,879 | +0.26(+0.36%) |
Apr 05, 2024 | 71.82 | 72.10 | 71.74 | 71.82 | 549,564 | +0.08(+0.11%) |
Apr 04, 2024 | 72.24 | 72.59 | 71.74 | 71.74 | 538,348 | -0.30(-0.42%) |
Apr 03, 2024 | 71.74 | 72.19 | 71.74 | 72.04 | 1,043,520 | +0.06(+0.08%) |
Apr 02, 2024 | 72.07 | 72.20 | 71.83 | 71.98 | 482,972 | -0.58(-0.80%) |