Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 72.47 | 72.91 | 71.90 | 72.68 | 125,226 | -0.78(-1.06%) |
Jun 13, 2024 | 74.33 | 74.33 | 72.79 | 73.46 | 153,208 | -1.16(-1.55%) |
Jun 12, 2024 | 74.37 | 75.59 | 74.16 | 74.62 | 126,208 | +1.83(+2.51%) |
Jun 11, 2024 | 72.66 | 73.10 | 72.09 | 72.79 | 129,291 | -0.12(-0.16%) |
Jun 10, 2024 | 72.75 | 73.06 | 72.12 | 72.91 | 152,552 | -0.68(-0.92%) |
Jun 07, 2024 | 73.59 | 73.91 | 72.97 | 73.59 | 111,184 | -0.59(-0.80%) |
Jun 06, 2024 | 74.53 | 74.83 | 73.73 | 74.18 | 105,322 | -0.49(-0.66%) |
Jun 05, 2024 | 75.35 | 75.35 | 74.16 | 74.67 | 92,739 | -0.30(-0.39%) |
Jun 04, 2024 | 74.24 | 75.01 | 72.86 | 74.97 | 198,286 | +0.07(+0.09%) |
Jun 03, 2024 | 75.78 | 75.84 | 74.02 | 74.90 | 192,241 | +0.06(+0.08%) |
May 31, 2024 | 74.12 | 75.21 | 73.13 | 74.84 | 287,014 | +0.88(+1.19%) |
May 30, 2024 | 74.40 | 75.02 | 73.28 | 73.96 | 140,926 | +0.01(+0.01%) |
May 29, 2024 | 73.93 | 75.39 | 73.84 | 73.95 | 180,150 | -0.55(-0.74%) |
May 28, 2024 | 78.43 | 78.43 | 73.80 | 74.50 | 248,535 | -3.68(-4.71%) |
May 24, 2024 | 79.66 | 79.83 | 77.74 | 78.18 | 180,799 | -1.05(-1.33%) |
May 23, 2024 | 81.40 | 83.15 | 76.26 | 79.23 | 436,237 | -0.03(-0.04%) |
May 22, 2024 | 79.57 | 80.75 | 78.87 | 79.26 | 390,624 | -0.29(-0.36%) |
May 21, 2024 | 79.82 | 80.48 | 79.14 | 79.55 | 741,311 | -0.27(-0.34%) |
May 20, 2024 | 80.18 | 81.10 | 79.76 | 79.82 | 239,573 | -0.34(-0.42%) |
May 17, 2024 | 80.34 | 80.57 | 79.24 | 80.16 | 129,697 | -0.03(-0.04%) |
May 16, 2024 | 80.10 | 80.99 | 79.71 | 80.19 | 262,869 | +0.06(+0.07%) |
May 15, 2024 | 80.00 | 80.46 | 79.32 | 80.13 | 183,689 | +0.60(+0.75%) |
May 14, 2024 | 80.16 | 80.17 | 79.30 | 79.53 | 108,165 | +0.17(+0.21%) |
May 13, 2024 | 80.13 | 80.32 | 79.01 | 79.36 | 111,319 | -0.50(-0.63%) |
May 10, 2024 | 79.93 | 80.12 | 79.17 | 79.86 | 91,970 | +0.10(+0.13%) |
May 09, 2024 | 79.67 | 80.09 | 79.30 | 79.76 | 104,382 | -0.13(-0.16%) |
May 08, 2024 | 79.04 | 80.56 | 79.04 | 79.89 | 109,837 | +0.16(+0.20%) |
May 07, 2024 | 79.70 | 81.33 | 79.12 | 79.73 | 132,496 | -0.01(-0.01%) |
May 06, 2024 | 78.31 | 80.50 | 78.22 | 79.74 | 146,967 | +1.82(+2.34%) |
May 03, 2024 | 78.32 | 78.60 | 77.22 | 77.92 | 103,218 | +0.96(+1.25%) |
May 02, 2024 | 76.95 | 77.20 | 76.03 | 76.96 | 96,294 | +1.04(+1.37%) |