Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 76.64 | 77.36 | 76.44 | 77.30 | 3,081,970 | +0.51(+0.66%) |
Jun 14, 2024 | 76.71 | 76.92 | 76.25 | 76.79 | 3,159,243 | -0.32(-0.41%) |
Jun 13, 2024 | 77.21 | 77.23 | 76.62 | 77.11 | 2,731,644 | -0.33(-0.43%) |
Jun 12, 2024 | 78.21 | 78.27 | 77.23 | 77.44 | 2,830,152 | -0.06(-0.08%) |
Jun 11, 2024 | 77.50 | 77.51 | 76.94 | 77.50 | 2,498,315 | -0.27(-0.35%) |
Jun 10, 2024 | 77.68 | 77.88 | 77.28 | 77.77 | 2,554,609 | -0.12(-0.15%) |
Jun 07, 2024 | 77.89 | 78.44 | 77.66 | 77.89 | 2,063,988 | -0.19(-0.24%) |
Jun 06, 2024 | 78.00 | 78.39 | 77.76 | 78.08 | 2,215,321 | -0.07(-0.09%) |
Jun 05, 2024 | 78.30 | 78.36 | 77.58 | 78.15 | 3,748,896 | -0.03(-0.04%) |
Jun 04, 2024 | 77.88 | 78.36 | 77.74 | 78.18 | 1,957,999 | +0.04(+0.05%) |
Jun 03, 2024 | 78.70 | 78.70 | 77.63 | 78.14 | 2,751,406 | -0.43(-0.55%) |
May 31, 2024 | 77.30 | 78.59 | 77.15 | 78.57 | 2,619,614 | +1.42(+1.84%) |
May 30, 2024 | 76.62 | 77.16 | 76.56 | 77.15 | 2,420,806 | +0.73(+0.96%) |
May 29, 2024 | 76.95 | 76.95 | 76.36 | 76.42 | 3,167,520 | -1.02(-1.32%) |
May 28, 2024 | 78.16 | 78.16 | 77.17 | 77.44 | 3,280,304 | -0.66(-0.85%) |
May 24, 2024 | 78.25 | 78.44 | 77.94 | 78.10 | 2,391,657 | +0.12(+0.15%) |
May 23, 2024 | 79.14 | 79.14 | 77.94 | 77.98 | 3,143,235 | -1.22(-1.54%) |
May 22, 2024 | 79.29 | 79.52 | 78.96 | 79.20 | 2,991,380 | -0.26(-0.33%) |
May 21, 2024 | 79.59 | 79.72 | 79.26 | 79.46 | 2,240,051 | -0.22(-0.28%) |
May 20, 2024 | 80.09 | 80.09 | 79.60 | 79.68 | 2,545,176 | -0.40(-0.50%) |
May 17, 2024 | 79.99 | 80.10 | 79.83 | 80.08 | 2,112,752 | +0.08(+0.10%) |
May 16, 2024 | 80.00 | 80.14 | 79.71 | 80.00 | 2,724,333 | -0.15(-0.19%) |
May 15, 2024 | 80.01 | 80.23 | 79.83 | 80.15 | 2,494,696 | +0.46(+0.58%) |
May 14, 2024 | 79.70 | 79.95 | 79.40 | 79.69 | 2,122,020 | +0.13(+0.16%) |
May 13, 2024 | 79.51 | 79.88 | 79.42 | 79.56 | 2,237,735 | +0.26(+0.33%) |
May 10, 2024 | 79.31 | 79.38 | 79.16 | 79.30 | 2,044,659 | +0.14(+0.18%) |
May 09, 2024 | 78.59 | 79.17 | 78.39 | 79.16 | 3,005,742 | +0.65(+0.83%) |
May 08, 2024 | 78.13 | 78.57 | 77.98 | 78.51 | 2,051,367 | +0.26(+0.33%) |
May 07, 2024 | 78.44 | 78.66 | 78.19 | 78.25 | 3,025,509 | +0.12(+0.15%) |
May 06, 2024 | 78.27 | 78.43 | 78.00 | 78.13 | 3,495,596 | +0.16(+0.21%) |
May 03, 2024 | 77.97 | 78.30 | 77.58 | 77.97 | 2,613,232 | +0.70(+0.91%) |
May 02, 2024 | 77.39 | 77.50 | 76.80 | 77.27 | 2,610,048 | +0.38(+0.49%) |