Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 72.11 | 72.11 | 71.61 | 71.61 | 4,854,154 | -0.34(-0.47%) |
Jun 27, 2024 | 71.95 | 72.02 | 71.92 | 71.95 | 5,548,671 | +0.13(+0.18%) |
Jun 26, 2024 | 71.86 | 71.87 | 71.79 | 71.82 | 5,947,012 | -0.34(-0.47%) |
Jun 25, 2024 | 72.13 | 72.17 | 72.04 | 72.16 | 5,995,924 | +0.04(+0.06%) |
Jun 24, 2024 | 72.10 | 72.14 | 72.02 | 72.12 | 32,131,728 | +0.04(+0.06%) |
Jun 21, 2024 | 72.20 | 72.23 | 71.98 | 72.08 | 4,142,301 | +0.02(+0.03%) |
Jun 20, 2024 | 71.96 | 72.09 | 71.90 | 72.06 | 4,253,839 | -0.14(-0.19%) |
Jun 18, 2024 | 72.04 | 72.30 | 72.03 | 72.20 | 8,544,266 | +0.25(+0.35%) |
Jun 17, 2024 | 71.93 | 71.97 | 71.85 | 71.95 | 4,043,171 | -0.27(-0.37%) |
Jun 14, 2024 | 72.22 | 72.29 | 72.16 | 72.22 | 3,548,658 | +0.11(+0.15%) |
Jun 13, 2024 | 72.02 | 72.20 | 71.95 | 72.11 | 4,366,263 | +0.32(+0.44%) |
Jun 12, 2024 | 71.98 | 72.14 | 71.77 | 71.79 | 4,522,631 | +0.33(+0.46%) |
Jun 11, 2024 | 71.24 | 71.49 | 71.22 | 71.46 | 4,098,186 | +0.29(+0.41%) |
Jun 10, 2024 | 71.18 | 71.21 | 71.10 | 71.17 | 3,949,239 | -0.11(-0.15%) |
Jun 07, 2024 | 71.39 | 71.39 | 71.27 | 71.28 | 3,850,114 | -0.58(-0.80%) |
Jun 06, 2024 | 71.73 | 71.89 | 71.73 | 71.86 | 4,144,499 | +0.01(+0.01%) |
Jun 05, 2024 | 71.74 | 71.86 | 71.56 | 71.85 | 5,540,199 | +0.20(+0.28%) |
Jun 04, 2024 | 71.52 | 71.70 | 71.47 | 71.65 | 5,330,939 | +0.27(+0.38%) |
Jun 03, 2024 | 71.13 | 71.39 | 71.09 | 71.38 | 4,828,522 | +0.40(+0.56%) |
May 31, 2024 | 70.90 | 71.02 | 70.89 | 70.98 | 4,231,748 | +0.26(+0.36%) |
May 30, 2024 | 70.67 | 70.77 | 70.61 | 70.73 | 3,757,619 | +0.31(+0.44%) |
May 29, 2024 | 70.55 | 70.55 | 70.32 | 70.42 | 4,922,621 | -0.26(-0.36%) |
May 28, 2024 | 71.08 | 71.08 | 70.66 | 70.68 | 4,786,799 | -0.34(-0.47%) |
May 24, 2024 | 70.92 | 71.03 | 70.88 | 71.01 | 4,062,622 | +0.08(+0.11%) |
May 23, 2024 | 71.16 | 71.19 | 70.86 | 70.94 | 3,623,108 | -0.21(-0.29%) |
May 22, 2024 | 71.08 | 71.22 | 71.06 | 71.14 | 4,346,042 | -0.09(-0.13%) |
May 21, 2024 | 71.27 | 71.27 | 71.19 | 71.23 | 4,654,765 | +0.15(+0.21%) |
May 20, 2024 | 71.11 | 71.14 | 71.07 | 71.08 | 3,733,775 | -0.07(-0.10%) |
May 17, 2024 | 71.27 | 71.33 | 71.14 | 71.15 | 4,413,874 | -0.18(-0.25%) |
May 16, 2024 | 71.47 | 71.50 | 71.31 | 71.33 | 4,399,763 | -0.12(-0.17%) |
May 15, 2024 | 71.36 | 71.50 | 71.28 | 71.45 | 4,247,009 | +0.46(+0.64%) |
May 14, 2024 | 70.98 | 71.04 | 70.89 | 70.99 | 4,312,034 | +0.21(+0.29%) |
May 13, 2024 | 70.95 | 70.95 | 70.78 | 70.79 | 5,652,257 | +0.06(+0.08%) |
May 10, 2024 | 70.81 | 70.83 | 70.70 | 70.73 | 5,613,358 | -0.20(-0.28%) |
May 09, 2024 | 70.75 | 70.97 | 70.71 | 70.93 | 4,566,957 | +0.19(+0.27%) |
May 08, 2024 | 70.77 | 70.82 | 70.74 | 70.74 | 6,836,846 | -0.17(-0.24%) |
May 07, 2024 | 70.98 | 71.07 | 70.86 | 70.91 | 4,678,618 | +0.14(+0.20%) |
May 06, 2024 | 70.75 | 70.82 | 70.69 | 70.77 | 5,635,850 | +0.07(+0.10%) |
May 03, 2024 | 70.80 | 70.90 | 70.53 | 70.70 | 7,323,874 | +0.36(+0.51%) |
May 02, 2024 | 70.04 | 70.37 | 70.00 | 70.34 | 6,070,345 | +0.28(+0.40%) |
May 01, 2024 | 69.95 | 70.28 | 69.86 | 70.06 | 8,194,076 | +0.25(+0.36%) |
Apr 30, 2024 | 69.87 | 69.98 | 69.75 | 69.81 | 6,688,423 | -0.27(-0.38%) |
Apr 29, 2024 | 69.99 | 70.12 | 69.96 | 70.08 | 4,858,729 | +0.21(+0.30%) |
Apr 26, 2024 | 69.84 | 69.97 | 69.84 | 69.87 | 4,309,552 | +0.16(+0.23%) |
Apr 25, 2024 | 69.59 | 69.73 | 69.52 | 69.71 | 5,433,496 | -0.20(-0.28%) |
Apr 24, 2024 | 69.98 | 69.98 | 69.77 | 69.91 | 4,673,361 | -0.18(-0.25%) |
Apr 23, 2024 | 69.92 | 70.25 | 69.85 | 70.09 | 6,118,980 | +0.13(+0.18%) |
Apr 22, 2024 | 69.90 | 70.02 | 69.86 | 69.96 | 6,011,683 | +0.03(+0.04%) |
Apr 19, 2024 | 69.99 | 70.02 | 69.87 | 69.93 | 8,446,701 | +0.09(+0.13%) |
Apr 18, 2024 | 70.02 | 70.03 | 69.78 | 69.84 | 6,427,659 | -0.19(-0.27%) |
Apr 17, 2024 | 69.91 | 70.08 | 69.80 | 70.03 | 6,648,648 | +0.34(+0.48%) |
Apr 16, 2024 | 69.66 | 69.75 | 69.56 | 69.69 | 14,555,728 | -0.18(-0.25%) |
Apr 15, 2024 | 69.99 | 70.00 | 69.77 | 69.87 | 8,178,579 | -0.46(-0.66%) |
Apr 12, 2024 | 70.39 | 70.48 | 70.33 | 70.34 | 12,632,554 | +0.16(+0.23%) |
Apr 11, 2024 | 70.33 | 70.37 | 70.05 | 70.18 | 16,777,888 | +0.00(+0.00%) |
Apr 10, 2024 | 70.51 | 70.53 | 70.15 | 70.18 | 8,297,162 | -0.83(-1.17%) |
Apr 09, 2024 | 70.95 | 71.06 | 70.94 | 71.01 | 8,995,583 | +0.26(+0.36%) |
Apr 08, 2024 | 70.74 | 70.83 | 70.70 | 70.75 | 14,044,663 | -0.06(-0.08%) |
Apr 05, 2024 | 70.89 | 71.06 | 70.81 | 70.81 | 11,673,721 | -0.36(-0.50%) |
Apr 04, 2024 | 71.18 | 71.18 | 71.00 | 71.17 | 12,565,514 | +0.15(+0.21%) |
Apr 03, 2024 | 70.78 | 71.03 | 70.69 | 71.02 | 5,485,169 | +0.05(+0.07%) |
Apr 02, 2024 | 70.81 | 70.98 | 70.72 | 70.97 | 9,154,376 | -0.08(-0.11%) |