Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 71.72 | 71.87 | 69.74 | 69.88 | 2,456,202 | -1.51(-2.12%) |
Jun 28, 2024 | 72.46 | 72.67 | 71.06 | 71.39 | 15,189,202 | -1.08(-1.49%) |
Jun 27, 2024 | 72.21 | 72.68 | 72.00 | 72.47 | 2,393,288 | +0.19(+0.26%) |
Jun 26, 2024 | 74.20 | 74.36 | 72.14 | 72.28 | 3,583,184 | -2.18(-2.93%) |
Jun 25, 2024 | 74.46 | 74.92 | 74.20 | 74.46 | 4,596,736 | -0.12(-0.16%) |
Jun 24, 2024 | 73.18 | 74.69 | 73.18 | 74.58 | 4,613,935 | +1.23(+1.68%) |
Jun 21, 2024 | 73.02 | 73.69 | 72.56 | 73.35 | 8,667,202 | +0.60(+0.82%) |
Jun 20, 2024 | 72.68 | 73.53 | 72.59 | 72.75 | 5,447,746 | +0.07(+0.10%) |
Jun 18, 2024 | 73.22 | 73.59 | 72.54 | 72.68 | 4,875,634 | -0.26(-0.36%) |
Jun 17, 2024 | 70.72 | 73.27 | 70.71 | 72.94 | 3,777,168 | +2.25(+3.18%) |
Jun 14, 2024 | 70.74 | 70.93 | 70.22 | 70.69 | 2,201,538 | -0.35(-0.49%) |
Jun 13, 2024 | 71.08 | 71.38 | 70.14 | 71.04 | 2,449,601 | -0.09(-0.13%) |
Jun 12, 2024 | 71.98 | 72.35 | 71.08 | 71.13 | 2,581,987 | -0.59(-0.82%) |
Jun 11, 2024 | 71.97 | 72.25 | 71.65 | 71.72 | 2,574,631 | -0.53(-0.73%) |
Jun 10, 2024 | 72.41 | 72.62 | 71.90 | 72.25 | 2,313,916 | -0.41(-0.56%) |
Jun 07, 2024 | 72.56 | 72.99 | 72.40 | 72.66 | 2,223,011 | +0.00(+0.00%) |
Jun 06, 2024 | 72.21 | 72.88 | 71.93 | 72.66 | 2,750,291 | +0.42(+0.58%) |
Jun 05, 2024 | 72.72 | 73.10 | 71.98 | 72.24 | 3,252,365 | -0.46(-0.63%) |
Jun 04, 2024 | 73.05 | 73.43 | 72.53 | 72.70 | 2,917,759 | -0.49(-0.67%) |
Jun 03, 2024 | 72.49 | 73.53 | 72.33 | 73.19 | 2,806,968 | +0.37(+0.51%) |
May 31, 2024 | 71.56 | 72.85 | 71.25 | 72.82 | 6,278,769 | +1.17(+1.63%) |
May 30, 2024 | 71.71 | 71.93 | 71.52 | 71.65 | 2,767,629 | +0.18(+0.25%) |
May 29, 2024 | 72.18 | 72.89 | 71.44 | 71.47 | 4,139,331 | -1.00(-1.38%) |
May 28, 2024 | 73.15 | 73.58 | 72.14 | 72.47 | 4,072,203 | -0.48(-0.66%) |
May 24, 2024 | 73.10 | 73.21 | 72.13 | 72.95 | 2,249,343 | +0.08(+0.11%) |
May 23, 2024 | 72.50 | 73.73 | 72.34 | 72.87 | 3,513,393 | +0.14(+0.19%) |
May 22, 2024 | 75.32 | 76.25 | 72.26 | 72.73 | 5,922,008 | -2.59(-3.44%) |
May 21, 2024 | 75.36 | 75.58 | 74.96 | 75.32 | 2,621,728 | +0.26(+0.35%) |
May 20, 2024 | 75.85 | 75.96 | 75.00 | 75.06 | 2,205,972 | -0.85(-1.12%) |
May 17, 2024 | 76.25 | 76.38 | 75.60 | 75.91 | 3,781,608 | -0.33(-0.43%) |
May 16, 2024 | 76.28 | 76.91 | 76.09 | 76.24 | 3,626,869 | +0.27(+0.36%) |
May 15, 2024 | 75.73 | 76.09 | 75.46 | 75.97 | 1,974,608 | +0.08(+0.11%) |
May 14, 2024 | 75.88 | 76.16 | 75.51 | 75.89 | 2,299,262 | +0.33(+0.44%) |
May 13, 2024 | 76.29 | 76.83 | 75.53 | 75.56 | 2,495,398 | -0.61(-0.80%) |
May 10, 2024 | 75.19 | 76.26 | 74.95 | 76.17 | 1,793,388 | +1.02(+1.36%) |
May 09, 2024 | 74.55 | 75.35 | 74.42 | 75.15 | 2,185,820 | +0.53(+0.71%) |
May 08, 2024 | 75.51 | 76.28 | 74.45 | 74.62 | 2,943,405 | -1.19(-1.57%) |
May 07, 2024 | 75.73 | 75.97 | 75.44 | 75.81 | 3,333,290 | +0.33(+0.44%) |
May 06, 2024 | 75.54 | 75.80 | 74.84 | 75.48 | 2,567,376 | +0.12(+0.16%) |
May 03, 2024 | 74.24 | 75.55 | 74.15 | 75.36 | 2,709,679 | +1.11(+1.49%) |
May 02, 2024 | 73.26 | 74.48 | 73.06 | 74.25 | 3,087,928 | +1.20(+1.64%) |