Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 72.15 | 73.43 | 72.05 | 73.28 | 1,615,518 | +1.26(+1.75%) |
Jun 20, 2024 | 71.46 | 72.52 | 71.20 | 72.02 | 1,464,552 | +0.31(+0.43%) |
Jun 18, 2024 | 72.97 | 73.11 | 71.50 | 71.71 | 1,712,124 | -1.33(-1.82%) |
Jun 17, 2024 | 72.33 | 73.37 | 72.17 | 73.04 | 562,727 | +0.59(+0.81%) |
Jun 14, 2024 | 71.99 | 72.97 | 71.68 | 72.45 | 1,203,784 | -0.08(-0.11%) |
Jun 13, 2024 | 71.70 | 72.78 | 71.48 | 72.53 | 1,048,856 | +0.73(+1.01%) |
Jun 12, 2024 | 72.64 | 72.93 | 71.21 | 71.80 | 623,482 | +0.15(+0.21%) |
Jun 11, 2024 | 70.49 | 71.73 | 70.12 | 71.65 | 770,630 | +0.64(+0.90%) |
Jun 10, 2024 | 70.48 | 71.05 | 69.79 | 71.02 | 860,974 | +0.05(+0.07%) |
Jun 07, 2024 | 70.64 | 71.36 | 70.56 | 70.97 | 526,887 | -0.03(-0.04%) |
Jun 06, 2024 | 71.16 | 71.77 | 70.70 | 71.00 | 598,626 | -0.28(-0.39%) |
Jun 05, 2024 | 70.75 | 71.52 | 70.64 | 71.28 | 776,445 | +0.60(+0.85%) |
Jun 04, 2024 | 70.73 | 70.99 | 70.24 | 70.68 | 897,109 | -0.40(-0.56%) |
Jun 03, 2024 | 71.44 | 71.73 | 70.43 | 71.08 | 687,556 | -0.29(-0.40%) |
May 31, 2024 | 70.74 | 71.37 | 70.37 | 71.36 | 1,097,720 | +0.77(+1.09%) |
May 30, 2024 | 69.12 | 70.63 | 69.12 | 70.60 | 611,777 | +1.70(+2.47%) |
May 29, 2024 | 69.13 | 69.66 | 68.54 | 68.89 | 824,526 | -0.61(-0.87%) |
May 28, 2024 | 71.37 | 71.70 | 69.47 | 69.50 | 900,579 | -2.04(-2.85%) |
May 24, 2024 | 71.12 | 71.70 | 70.84 | 71.54 | 835,596 | +0.62(+0.87%) |
May 23, 2024 | 70.91 | 71.19 | 70.06 | 70.93 | 1,131,307 | +0.01(+0.01%) |
May 22, 2024 | 69.84 | 71.21 | 69.53 | 70.92 | 1,088,534 | +1.11(+1.58%) |
May 21, 2024 | 69.20 | 69.82 | 68.23 | 69.81 | 1,039,357 | +0.61(+0.88%) |
May 20, 2024 | 70.46 | 70.67 | 69.13 | 69.20 | 736,151 | -1.25(-1.78%) |
May 17, 2024 | 71.10 | 71.10 | 69.70 | 70.46 | 804,550 | -0.03(-0.04%) |
May 16, 2024 | 69.38 | 70.53 | 69.38 | 70.49 | 656,124 | +1.00(+1.43%) |
May 15, 2024 | 70.07 | 70.41 | 69.20 | 69.49 | 677,595 | -0.22(-0.31%) |
May 14, 2024 | 70.39 | 71.09 | 69.65 | 69.71 | 666,845 | -0.13(-0.19%) |
May 13, 2024 | 69.43 | 70.30 | 69.09 | 69.84 | 658,018 | +0.67(+0.96%) |
May 10, 2024 | 70.91 | 70.91 | 68.52 | 69.17 | 815,098 | -1.36(-1.93%) |
May 09, 2024 | 69.06 | 70.54 | 68.76 | 70.54 | 1,045,581 | +1.47(+2.13%) |
May 08, 2024 | 67.81 | 69.34 | 67.55 | 69.06 | 1,446,424 | +1.37(+2.03%) |
May 07, 2024 | 67.83 | 68.19 | 67.54 | 67.69 | 1,187,513 | -0.12(-0.18%) |
May 06, 2024 | 67.61 | 67.86 | 66.94 | 67.81 | 1,041,045 | +0.50(+0.74%) |
May 03, 2024 | 69.65 | 69.90 | 66.91 | 67.31 | 1,303,836 | -2.00(-2.89%) |
May 02, 2024 | 72.58 | 72.58 | 67.84 | 69.31 | 1,455,476 | -1.79(-2.52%) |
May 01, 2024 | 71.02 | 72.38 | 70.76 | 71.11 | 1,974,148 | -0.31(-0.43%) |
Apr 30, 2024 | 72.37 | 72.62 | 71.40 | 71.41 | 638,314 | -1.20(-1.65%) |
Apr 29, 2024 | 71.58 | 72.70 | 71.56 | 72.61 | 783,938 | +1.17(+1.63%) |
Apr 26, 2024 | 70.47 | 71.75 | 70.33 | 71.44 | 618,592 | +0.90(+1.27%) |
Apr 25, 2024 | 71.10 | 71.17 | 70.43 | 70.55 | 598,764 | -0.66(-0.92%) |
Apr 24, 2024 | 70.52 | 71.33 | 70.02 | 71.21 | 554,086 | +0.52(+0.73%) |
Apr 23, 2024 | 69.23 | 71.41 | 69.10 | 70.69 | 813,094 | +1.42(+2.06%) |
Apr 22, 2024 | 69.11 | 69.38 | 68.57 | 69.26 | 939,659 | +0.76(+1.10%) |
Apr 19, 2024 | 68.09 | 68.65 | 67.68 | 68.51 | 1,060,430 | +0.53(+0.78%) |
Apr 18, 2024 | 68.54 | 68.67 | 67.69 | 67.98 | 688,871 | -0.25(-0.36%) |
Apr 17, 2024 | 69.26 | 69.33 | 68.17 | 68.23 | 510,137 | -0.78(-1.13%) |
Apr 16, 2024 | 69.50 | 69.64 | 68.82 | 69.00 | 632,546 | -0.46(-0.66%) |
Apr 15, 2024 | 69.71 | 70.25 | 68.83 | 69.46 | 728,389 | -0.06(-0.09%) |
Apr 12, 2024 | 70.16 | 70.43 | 69.11 | 69.52 | 868,106 | -0.71(-1.01%) |
Apr 11, 2024 | 70.01 | 70.45 | 69.60 | 70.23 | 721,179 | +0.26(+0.37%) |
Apr 10, 2024 | 70.64 | 70.64 | 69.69 | 69.97 | 806,090 | -1.73(-2.42%) |
Apr 09, 2024 | 72.26 | 72.84 | 71.21 | 71.70 | 524,650 | -0.40(-0.55%) |
Apr 08, 2024 | 72.29 | 72.75 | 72.02 | 72.10 | 580,612 | -0.09(-0.12%) |
Apr 05, 2024 | 71.16 | 72.41 | 71.16 | 72.19 | 537,265 | +0.74(+1.03%) |
Apr 04, 2024 | 72.00 | 72.53 | 71.08 | 71.45 | 588,940 | -0.15(-0.21%) |
Apr 03, 2024 | 72.25 | 72.31 | 71.49 | 71.60 | 580,438 | -0.65(-0.90%) |
Apr 02, 2024 | 72.47 | 72.71 | 72.10 | 72.25 | 705,675 | -0.80(-1.09%) |