Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 74.98 | 75.34 | 74.81 | 75.12 | 13,574 | +0.20(+0.26%) |
Jun 27, 2024 | 74.88 | 75.03 | 74.85 | 74.92 | 5,306 | +0.65(+0.88%) |
Jun 26, 2024 | 74.23 | 74.44 | 74.17 | 74.27 | 30,895 | -0.24(-0.32%) |
Jun 25, 2024 | 74.51 | 74.64 | 74.35 | 74.51 | 64,379 | +0.52(+0.71%) |
Jun 24, 2024 | 74.01 | 74.28 | 73.99 | 73.99 | 13,184 | +0.44(+0.60%) |
Jun 21, 2024 | 73.67 | 73.70 | 73.43 | 73.55 | 19,990 | -0.62(-0.84%) |
Jun 20, 2024 | 74.19 | 74.32 | 74.01 | 74.17 | 26,897 | -0.05(-0.07%) |
Jun 18, 2024 | 74.03 | 74.23 | 74.03 | 74.22 | 3,043 | +0.28(+0.38%) |
Jun 17, 2024 | 73.60 | 74.05 | 73.53 | 73.93 | 27,791 | -0.37(-0.50%) |
Jun 14, 2024 | 74.39 | 74.52 | 74.21 | 74.30 | 16,484 | +0.84(+1.15%) |
Jun 13, 2024 | 73.57 | 73.57 | 73.25 | 73.46 | 18,381 | -1.41(-1.88%) |
Jun 12, 2024 | 75.36 | 75.47 | 74.81 | 74.87 | 3,828 | +0.63(+0.85%) |
Jun 11, 2024 | 74.20 | 74.38 | 74.13 | 74.24 | 5,064 | -0.86(-1.14%) |
Jun 10, 2024 | 74.90 | 75.17 | 74.87 | 75.10 | 16,138 | +0.76(+1.03%) |
Jun 07, 2024 | 74.38 | 74.55 | 74.30 | 74.34 | 10,769 | -0.29(-0.39%) |
Jun 06, 2024 | 74.59 | 74.63 | 74.44 | 74.63 | 6,758 | -0.26(-0.35%) |
Jun 05, 2024 | 74.91 | 74.94 | 74.54 | 74.89 | 8,968 | -0.72(-0.95%) |
Jun 04, 2024 | 75.68 | 75.77 | 75.42 | 75.61 | 7,315 | +0.04(+0.05%) |
Jun 03, 2024 | 75.51 | 75.69 | 75.46 | 75.56 | 4,096 | +0.22(+0.29%) |
May 31, 2024 | 75.40 | 75.47 | 75.20 | 75.34 | 21,769 | +0.94(+1.27%) |
May 30, 2024 | 74.45 | 74.51 | 74.26 | 74.40 | 10,489 | +1.29(+1.77%) |
May 29, 2024 | 73.50 | 73.50 | 73.07 | 73.11 | 12,567 | -1.36(-1.82%) |
May 28, 2024 | 74.83 | 74.83 | 74.34 | 74.47 | 14,119 | +0.00(+0.00%) |
May 24, 2024 | 74.32 | 74.58 | 74.30 | 74.46 | 12,588 | +0.71(+0.96%) |
May 23, 2024 | 74.55 | 74.55 | 73.71 | 73.76 | 14,343 | -0.47(-0.64%) |
May 22, 2024 | 74.42 | 74.58 | 74.17 | 74.23 | 38,311 | -1.01(-1.34%) |
May 21, 2024 | 75.35 | 75.43 | 75.11 | 75.23 | 42,550 | -0.17(-0.22%) |
May 20, 2024 | 75.40 | 75.64 | 75.27 | 75.40 | 80,518 | +0.24(+0.31%) |
May 17, 2024 | 75.17 | 75.38 | 74.96 | 75.17 | 10,581 | +0.54(+0.73%) |
May 16, 2024 | 75.16 | 75.16 | 74.63 | 74.63 | 16,414 | -1.07(-1.41%) |
May 15, 2024 | 75.24 | 75.71 | 75.09 | 75.69 | 32,655 | +0.19(+0.25%) |
May 14, 2024 | 75.46 | 75.61 | 75.32 | 75.50 | 17,263 | -0.35(-0.46%) |
May 13, 2024 | 76.00 | 76.00 | 75.74 | 75.85 | 2,611 | +0.09(+0.12%) |
May 10, 2024 | 75.97 | 75.97 | 75.57 | 75.76 | 6,017 | -0.44(-0.57%) |
May 09, 2024 | 75.68 | 76.22 | 75.68 | 76.20 | 2,652 | +0.80(+1.06%) |
May 08, 2024 | 75.13 | 75.39 | 75.13 | 75.39 | 2,706 | -0.18(-0.24%) |
May 07, 2024 | 75.71 | 75.71 | 75.50 | 75.57 | 20,453 | -0.34(-0.45%) |
May 06, 2024 | 75.94 | 76.11 | 75.87 | 75.91 | 44,740 | +0.09(+0.11%) |
May 03, 2024 | 75.71 | 75.84 | 75.66 | 75.83 | 4,972 | +0.56(+0.74%) |
May 02, 2024 | 74.86 | 75.27 | 74.75 | 75.27 | 6,185 | +1.58(+2.15%) |
May 01, 2024 | 73.71 | 74.25 | 73.64 | 73.69 | 9,992 | -0.45(-0.61%) |
Apr 30, 2024 | 74.61 | 74.71 | 74.14 | 74.14 | 4,512 | -0.73(-0.98%) |
Apr 29, 2024 | 74.81 | 75.16 | 74.50 | 74.87 | 9,954 | +0.76(+1.03%) |
Apr 26, 2024 | 74.03 | 74.34 | 74.03 | 74.11 | 44,498 | +0.54(+0.73%) |
Apr 25, 2024 | 73.24 | 73.71 | 73.12 | 73.57 | 14,684 | -1.00(-1.34%) |
Apr 24, 2024 | 74.67 | 74.67 | 74.33 | 74.57 | 10,852 | +0.11(+0.15%) |
Apr 23, 2024 | 74.38 | 74.60 | 74.38 | 74.46 | 24,710 | +0.06(+0.09%) |
Apr 22, 2024 | 74.24 | 74.54 | 74.14 | 74.39 | 15,535 | +0.47(+0.64%) |
Apr 19, 2024 | 73.90 | 74.10 | 73.79 | 73.92 | 18,670 | -0.41(-0.55%) |
Apr 18, 2024 | 74.57 | 74.58 | 74.28 | 74.33 | 7,993 | +0.29(+0.39%) |
Apr 17, 2024 | 74.04 | 74.16 | 73.78 | 74.04 | 36,301 | -0.42(-0.56%) |
Apr 16, 2024 | 74.64 | 74.71 | 74.29 | 74.45 | 15,215 | -1.39(-1.83%) |
Apr 15, 2024 | 76.52 | 76.65 | 75.76 | 75.84 | 16,160 | -0.03(-0.05%) |
Apr 12, 2024 | 76.35 | 76.54 | 75.81 | 75.88 | 60,781 | -0.69(-0.90%) |
Apr 11, 2024 | 76.67 | 76.67 | 76.15 | 76.57 | 10,288 | +0.48(+0.63%) |
Apr 10, 2024 | 76.45 | 76.45 | 75.89 | 76.09 | 11,679 | -0.63(-0.82%) |
Apr 09, 2024 | 76.94 | 76.94 | 76.51 | 76.72 | 8,384 | +0.20(+0.26%) |
Apr 08, 2024 | 76.58 | 76.69 | 76.49 | 76.52 | 9,170 | +0.36(+0.47%) |
Apr 05, 2024 | 76.09 | 76.25 | 75.91 | 76.16 | 6,505 | +0.24(+0.31%) |
Apr 04, 2024 | 76.45 | 76.54 | 75.83 | 75.93 | 27,737 | -0.43(-0.57%) |
Apr 03, 2024 | 75.95 | 76.42 | 75.95 | 76.36 | 13,599 | +0.68(+0.89%) |
Apr 02, 2024 | 75.62 | 75.71 | 75.37 | 75.68 | 31,205 | -0.86(-1.12%) |