Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 76.14 | 76.40 | 74.74 | 74.97 | 2,799,124 | -1.09(-1.43%) |
Jun 28, 2024 | 76.27 | 76.64 | 75.47 | 76.06 | 4,925,610 | +0.12(+0.16%) |
Jun 27, 2024 | 75.53 | 76.17 | 75.20 | 75.94 | 2,450,112 | +0.45(+0.60%) |
Jun 26, 2024 | 74.28 | 75.67 | 73.89 | 75.49 | 3,469,302 | +0.66(+0.89%) |
Jun 25, 2024 | 75.71 | 75.96 | 74.44 | 74.83 | 3,002,522 | -1.00(-1.32%) |
Jun 24, 2024 | 74.89 | 76.16 | 74.77 | 75.83 | 2,265,138 | +1.17(+1.57%) |
Jun 21, 2024 | 75.48 | 75.88 | 74.63 | 74.66 | 5,759,194 | -0.21(-0.28%) |
Jun 20, 2024 | 74.39 | 75.25 | 74.22 | 74.87 | 1,900,753 | +0.38(+0.51%) |
Jun 18, 2024 | 74.07 | 74.73 | 73.79 | 74.49 | 2,463,156 | +0.26(+0.35%) |
Jun 17, 2024 | 74.95 | 75.31 | 74.15 | 74.23 | 2,734,552 | -1.12(-1.49%) |
Jun 14, 2024 | 75.12 | 75.48 | 74.36 | 75.35 | 2,688,714 | -0.17(-0.22%) |
Jun 13, 2024 | 75.13 | 75.70 | 74.20 | 75.52 | 2,421,176 | +0.49(+0.65%) |
Jun 12, 2024 | 76.00 | 76.02 | 74.68 | 75.03 | 2,537,613 | -0.02(-0.03%) |
Jun 11, 2024 | 74.04 | 75.23 | 73.89 | 75.05 | 2,348,931 | +0.59(+0.79%) |
Jun 10, 2024 | 74.62 | 74.79 | 74.13 | 74.47 | 3,715,012 | -0.25(-0.33%) |
Jun 07, 2024 | 74.64 | 75.23 | 74.49 | 74.72 | 3,754,061 | -0.65(-0.87%) |
Jun 06, 2024 | 75.56 | 76.20 | 75.23 | 75.37 | 2,191,962 | -0.49(-0.64%) |
Jun 05, 2024 | 76.27 | 76.31 | 75.46 | 75.86 | 2,402,485 | -0.69(-0.91%) |
Jun 04, 2024 | 75.89 | 76.93 | 75.62 | 76.55 | 2,781,157 | +0.47(+0.61%) |
Jun 03, 2024 | 76.31 | 76.89 | 75.56 | 76.09 | 2,190,227 | -0.32(-0.42%) |
May 31, 2024 | 74.17 | 76.46 | 73.67 | 76.40 | 5,361,356 | +2.59(+3.51%) |
May 30, 2024 | 73.68 | 74.03 | 73.16 | 73.81 | 2,704,923 | +0.39(+0.53%) |
May 29, 2024 | 74.21 | 74.43 | 73.18 | 73.43 | 2,682,463 | -1.32(-1.76%) |
May 28, 2024 | 74.97 | 75.72 | 74.62 | 74.75 | 4,046,197 | -0.48(-0.63%) |
May 24, 2024 | 75.45 | 75.66 | 74.74 | 75.22 | 1,886,214 | -0.02(-0.03%) |
May 23, 2024 | 76.35 | 76.40 | 75.23 | 75.24 | 2,726,385 | -1.46(-1.90%) |
May 22, 2024 | 77.07 | 77.53 | 76.51 | 76.70 | 3,619,531 | -1.06(-1.36%) |
May 21, 2024 | 77.44 | 78.19 | 77.23 | 77.76 | 3,178,479 | +0.31(+0.40%) |
May 20, 2024 | 77.87 | 77.96 | 77.35 | 77.45 | 2,574,467 | -0.08(-0.10%) |
May 17, 2024 | 77.20 | 77.66 | 76.77 | 77.53 | 2,610,318 | +0.50(+0.64%) |
May 16, 2024 | 77.39 | 77.76 | 76.91 | 77.04 | 2,756,703 | -0.36(-0.46%) |
May 15, 2024 | 76.87 | 77.56 | 76.55 | 77.39 | 4,088,174 | +1.39(+1.83%) |
May 14, 2024 | 77.10 | 77.25 | 75.94 | 76.01 | 2,688,775 | -0.49(-0.64%) |
May 13, 2024 | 76.65 | 77.10 | 76.20 | 76.49 | 4,382,643 | -0.06(-0.08%) |
May 10, 2024 | 75.73 | 76.74 | 75.28 | 76.55 | 7,457,101 | +1.00(+1.33%) |
May 09, 2024 | 74.62 | 75.63 | 74.36 | 75.55 | 3,404,735 | +0.93(+1.25%) |
May 08, 2024 | 72.98 | 74.74 | 72.70 | 74.62 | 4,129,292 | +1.23(+1.68%) |
May 07, 2024 | 72.58 | 73.48 | 71.59 | 73.39 | 4,354,169 | +1.27(+1.76%) |
May 06, 2024 | 72.34 | 72.60 | 72.01 | 72.12 | 2,109,114 | -0.21(-0.29%) |
May 03, 2024 | 72.75 | 72.83 | 71.77 | 72.33 | 3,480,261 | +0.05(+0.07%) |
May 02, 2024 | 71.74 | 72.31 | 71.38 | 72.28 | 2,641,989 | +0.91(+1.28%) |