Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 74.40 | 74.50 | 74.40 | 74.45 | 682,455 | +0.02(+0.03%) |
Jun 25, 2024 | 74.43 | 74.49 | 74.43 | 74.43 | 417,070 | +0.00(+0.00%) |
Jun 24, 2024 | 74.45 | 74.58 | 74.42 | 74.43 | 286,994 | -0.05(-0.07%) |
Jun 21, 2024 | 74.43 | 74.66 | 74.41 | 74.48 | 609,964 | +0.06(+0.08%) |
Jun 20, 2024 | 74.38 | 74.51 | 74.38 | 74.42 | 406,133 | +0.02(+0.03%) |
Jun 18, 2024 | 74.40 | 74.54 | 74.38 | 74.40 | 503,613 | -0.01(-0.01%) |
Jun 17, 2024 | 74.37 | 74.55 | 74.34 | 74.41 | 443,039 | +0.06(+0.08%) |
Jun 14, 2024 | 74.40 | 74.55 | 74.35 | 74.35 | 510,940 | -0.05(-0.07%) |
Jun 13, 2024 | 74.33 | 74.53 | 74.33 | 74.40 | 525,897 | +0.01(+0.01%) |
Jun 12, 2024 | 74.28 | 74.46 | 74.25 | 74.39 | 577,506 | +0.16(+0.22%) |
Jun 11, 2024 | 74.29 | 74.35 | 74.14 | 74.23 | 922,789 | -0.07(-0.09%) |
Jun 10, 2024 | 74.22 | 74.39 | 74.17 | 74.30 | 600,223 | +0.02(+0.03%) |
Jun 07, 2024 | 74.20 | 74.35 | 74.18 | 74.28 | 511,021 | +0.07(+0.09%) |
Jun 06, 2024 | 74.19 | 74.34 | 74.17 | 74.21 | 572,031 | +0.00(+0.00%) |
Jun 05, 2024 | 74.21 | 74.41 | 74.15 | 74.21 | 522,725 | -0.07(-0.09%) |
Jun 04, 2024 | 74.15 | 74.29 | 74.13 | 74.28 | 392,067 | +0.26(+0.35%) |
Jun 03, 2024 | 74.24 | 74.40 | 74.00 | 74.02 | 459,168 | -0.13(-0.18%) |
May 31, 2024 | 73.94 | 74.37 | 73.88 | 74.15 | 657,995 | +0.27(+0.37%) |
May 30, 2024 | 73.81 | 73.93 | 73.76 | 73.88 | 372,926 | +0.07(+0.09%) |
May 29, 2024 | 73.75 | 73.94 | 73.74 | 73.81 | 262,839 | +0.01(+0.01%) |
May 28, 2024 | 73.80 | 73.88 | 73.71 | 73.80 | 804,656 | -0.01(-0.01%) |
May 24, 2024 | 73.75 | 73.86 | 73.72 | 73.81 | 267,468 | +0.10(+0.14%) |
May 23, 2024 | 73.72 | 73.80 | 73.64 | 73.71 | 805,454 | +0.01(+0.01%) |
May 22, 2024 | 73.75 | 73.75 | 73.62 | 73.70 | 1,019,561 | -0.03(-0.04%) |
May 21, 2024 | 73.75 | 73.91 | 73.68 | 73.73 | 704,679 | -0.06(-0.08%) |
May 20, 2024 | 73.66 | 73.79 | 73.66 | 73.79 | 466,440 | +0.16(+0.22%) |
May 17, 2024 | 73.72 | 73.85 | 73.60 | 73.63 | 1,097,711 | -0.13(-0.18%) |
May 16, 2024 | 73.57 | 73.95 | 73.57 | 73.76 | 502,680 | +0.18(+0.24%) |
May 15, 2024 | 73.59 | 73.71 | 73.53 | 73.58 | 705,928 | +0.14(+0.19%) |
May 14, 2024 | 73.55 | 73.64 | 73.39 | 73.44 | 1,145,115 | -0.03(-0.04%) |
May 13, 2024 | 73.57 | 73.70 | 73.46 | 73.47 | 653,423 | -0.13(-0.18%) |
May 10, 2024 | 73.57 | 73.65 | 73.45 | 73.60 | 654,519 | +0.02(+0.03%) |
May 09, 2024 | 73.55 | 73.64 | 73.44 | 73.58 | 755,671 | +0.03(+0.04%) |
May 08, 2024 | 73.29 | 73.89 | 73.24 | 73.55 | 1,803,341 | +0.27(+0.37%) |
May 07, 2024 | 73.28 | 73.40 | 73.17 | 73.28 | 2,609,091 | +0.02(+0.03%) |
May 06, 2024 | 73.70 | 73.85 | 73.17 | 73.26 | 11,680,076 | +25.15(+52.28%) |
May 03, 2024 | 49.52 | 49.89 | 48.03 | 48.11 | 675,055 | -0.74(-1.51%) |
May 02, 2024 | 48.04 | 48.88 | 47.24 | 48.85 | 866,605 | +1.61(+3.41%) |
May 01, 2024 | 47.26 | 47.68 | 46.12 | 47.24 | 823,300 | -0.02(-0.04%) |
Apr 30, 2024 | 42.95 | 47.99 | 42.62 | 47.26 | 2,090,483 | +3.80(+8.74%) |
Apr 29, 2024 | 43.14 | 44.05 | 43.14 | 43.46 | 537,754 | +0.47(+1.09%) |
Apr 26, 2024 | 43.14 | 43.83 | 42.93 | 42.99 | 374,441 | +0.29(+0.68%) |
Apr 25, 2024 | 44.29 | 44.33 | 42.51 | 42.70 | 637,315 | -2.39(-5.30%) |
Apr 24, 2024 | 45.33 | 46.37 | 44.92 | 45.09 | 446,939 | -0.39(-0.86%) |
Apr 23, 2024 | 46.00 | 46.56 | 44.91 | 45.48 | 304,024 | +0.36(+0.80%) |
Apr 22, 2024 | 45.01 | 45.62 | 44.10 | 45.12 | 465,471 | +0.32(+0.71%) |
Apr 19, 2024 | 43.73 | 45.48 | 43.64 | 44.80 | 394,303 | +1.16(+2.66%) |
Apr 18, 2024 | 44.58 | 44.58 | 43.39 | 43.64 | 365,058 | -0.94(-2.11%) |
Apr 17, 2024 | 46.69 | 46.72 | 44.49 | 44.58 | 249,481 | -1.67(-3.61%) |
Apr 16, 2024 | 46.89 | 47.22 | 46.06 | 46.25 | 284,868 | -1.18(-2.49%) |
Apr 15, 2024 | 49.31 | 49.56 | 47.13 | 47.43 | 313,853 | -1.91(-3.87%) |
Apr 12, 2024 | 50.38 | 50.83 | 48.93 | 49.34 | 422,235 | -2.34(-4.53%) |
Apr 11, 2024 | 51.58 | 52.10 | 51.13 | 51.68 | 225,017 | +0.43(+0.84%) |
Apr 10, 2024 | 52.09 | 52.23 | 50.97 | 51.25 | 327,605 | -2.80(-5.18%) |
Apr 09, 2024 | 52.15 | 54.06 | 51.95 | 54.05 | 230,729 | +2.10(+4.04%) |
Apr 08, 2024 | 51.63 | 52.80 | 51.63 | 51.95 | 214,514 | +0.47(+0.91%) |
Apr 05, 2024 | 52.36 | 52.79 | 51.21 | 51.48 | 180,879 | -1.12(-2.13%) |
Apr 04, 2024 | 54.28 | 55.38 | 52.45 | 52.60 | 247,769 | -1.13(-2.10%) |
Apr 03, 2024 | 55.07 | 55.56 | 53.41 | 53.73 | 311,279 | -1.99(-3.57%) |
Apr 02, 2024 | 54.78 | 56.04 | 54.35 | 55.72 | 309,876 | +0.02(+0.04%) |