Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 84.62 | 84.96 | 84.35 | 84.80 | 277,154 | +0.41(+0.49%) |
Jun 17, 2024 | 83.65 | 84.69 | 83.22 | 84.39 | 309,510 | +1.12(+1.35%) |
Jun 14, 2024 | 82.84 | 83.36 | 82.65 | 83.27 | 294,715 | +0.21(+0.25%) |
Jun 13, 2024 | 83.25 | 83.33 | 82.48 | 83.06 | 160,082 | +0.57(+0.69%) |
Jun 12, 2024 | 81.42 | 83.08 | 81.31 | 82.49 | 365,019 | +2.16(+2.69%) |
Jun 11, 2024 | 79.05 | 80.33 | 78.92 | 80.33 | 160,340 | +1.08(+1.36%) |
Jun 10, 2024 | 78.76 | 79.55 | 78.60 | 79.25 | 131,857 | +0.24(+0.30%) |
Jun 07, 2024 | 78.76 | 79.36 | 78.61 | 79.01 | 114,691 | +0.05(+0.06%) |
Jun 06, 2024 | 79.43 | 79.46 | 78.68 | 78.96 | 83,320 | -0.14(-0.18%) |
Jun 05, 2024 | 77.94 | 79.12 | 77.87 | 79.10 | 321,611 | +2.02(+2.62%) |
Jun 04, 2024 | 76.87 | 77.16 | 76.48 | 77.08 | 108,527 | +0.18(+0.23%) |
Jun 03, 2024 | 77.11 | 77.22 | 76.00 | 76.90 | 284,736 | +0.74(+0.97%) |
May 31, 2024 | 76.61 | 76.66 | 74.77 | 76.17 | 159,888 | -0.20(-0.26%) |
May 30, 2024 | 77.27 | 77.45 | 76.15 | 76.37 | 123,046 | -1.57(-2.01%) |
May 29, 2024 | 77.59 | 78.30 | 77.49 | 77.93 | 399,204 | -0.59(-0.75%) |
May 28, 2024 | 78.37 | 78.74 | 78.00 | 78.52 | 260,331 | +0.79(+1.01%) |
May 24, 2024 | 77.27 | 77.87 | 76.94 | 77.73 | 80,746 | +0.74(+0.96%) |
May 23, 2024 | 78.32 | 78.32 | 76.74 | 76.99 | 110,714 | +0.15(+0.19%) |
May 22, 2024 | 76.98 | 77.14 | 76.42 | 76.84 | 90,070 | +0.07(+0.09%) |
May 21, 2024 | 76.38 | 76.82 | 76.21 | 76.78 | 70,951 | +0.09(+0.12%) |
May 20, 2024 | 75.95 | 76.82 | 75.81 | 76.69 | 64,030 | +0.94(+1.24%) |
May 17, 2024 | 76.17 | 76.17 | 75.42 | 75.75 | 71,732 | -0.31(-0.41%) |
May 16, 2024 | 76.52 | 76.62 | 76.02 | 76.06 | 175,488 | -0.33(-0.43%) |
May 15, 2024 | 75.19 | 76.45 | 75.12 | 76.39 | 159,515 | +1.62(+2.16%) |
May 14, 2024 | 73.95 | 74.81 | 73.90 | 74.77 | 52,426 | +0.78(+1.05%) |
May 13, 2024 | 74.34 | 74.34 | 73.69 | 73.99 | 108,534 | +0.25(+0.34%) |
May 10, 2024 | 73.81 | 74.19 | 73.53 | 73.74 | 104,477 | +0.27(+0.37%) |
May 09, 2024 | 73.55 | 73.65 | 73.10 | 73.47 | 56,887 | -0.19(-0.26%) |
May 08, 2024 | 73.25 | 73.68 | 73.00 | 73.66 | 71,771 | +0.19(+0.26%) |
May 07, 2024 | 73.91 | 74.10 | 73.46 | 73.47 | 129,495 | -0.25(-0.34%) |
May 06, 2024 | 73.11 | 73.75 | 72.94 | 73.72 | 85,792 | +1.01(+1.39%) |
May 03, 2024 | 72.61 | 73.04 | 72.43 | 72.71 | 195,041 | +2.00(+2.82%) |
May 02, 2024 | 70.60 | 70.94 | 69.76 | 70.72 | 286,956 | +1.03(+1.47%) |
May 01, 2024 | 70.05 | 71.17 | 69.51 | 69.69 | 88,644 | -0.65(-0.92%) |
Apr 30, 2024 | 71.65 | 72.02 | 70.34 | 70.34 | 83,772 | -1.57(-2.18%) |
Apr 29, 2024 | 71.93 | 72.06 | 71.59 | 71.90 | 70,994 | +0.25(+0.35%) |
Apr 26, 2024 | 71.34 | 72.08 | 70.99 | 71.66 | 116,462 | +1.05(+1.48%) |
Apr 25, 2024 | 69.62 | 70.82 | 69.41 | 70.61 | 92,489 | -0.09(-0.13%) |
Apr 24, 2024 | 71.24 | 71.38 | 70.37 | 70.70 | 102,602 | +0.33(+0.47%) |
Apr 23, 2024 | 69.56 | 70.56 | 69.54 | 70.37 | 194,395 | +1.13(+1.63%) |
Apr 22, 2024 | 68.98 | 69.64 | 68.47 | 69.24 | 830,198 | +0.66(+0.96%) |
Apr 19, 2024 | 70.05 | 70.29 | 68.39 | 68.58 | 381,350 | -1.87(-2.65%) |
Apr 18, 2024 | 71.25 | 71.38 | 70.35 | 70.45 | 1,582,468 | -0.72(-1.01%) |
Apr 17, 2024 | 72.54 | 72.75 | 71.17 | 71.17 | 206,394 | -1.27(-1.75%) |
Apr 16, 2024 | 72.31 | 72.73 | 72.09 | 72.43 | 338,703 | +0.12(+0.17%) |
Apr 15, 2024 | 74.11 | 74.25 | 72.22 | 72.31 | 262,902 | -1.34(-1.82%) |
Apr 12, 2024 | 74.03 | 74.36 | 73.45 | 73.65 | 188,970 | -1.35(-1.80%) |
Apr 11, 2024 | 73.84 | 75.08 | 73.46 | 75.00 | 216,021 | +1.54(+2.09%) |
Apr 10, 2024 | 73.33 | 73.69 | 73.18 | 73.46 | 105,700 | -0.85(-1.14%) |
Apr 09, 2024 | 74.39 | 74.62 | 73.36 | 74.31 | 99,991 | +0.36(+0.49%) |
Apr 08, 2024 | 74.29 | 74.40 | 73.85 | 73.95 | 138,532 | -0.15(-0.20%) |
Apr 05, 2024 | 73.51 | 74.38 | 73.37 | 74.10 | 79,509 | +0.87(+1.19%) |
Apr 04, 2024 | 75.18 | 75.50 | 73.19 | 73.23 | 95,164 | -1.23(-1.65%) |
Apr 03, 2024 | 73.85 | 74.92 | 73.80 | 74.46 | 196,287 | +0.16(+0.21%) |
Apr 02, 2024 | 74.13 | 74.46 | 73.69 | 74.30 | 421,783 | -0.60(-0.80%) |