Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 73.43 | 74.01 | 72.89 | 73.98 | 3,451,185 | +0.56(+0.76%) |
Jun 14, 2024 | 73.11 | 73.87 | 73.06 | 73.42 | 3,298,195 | -0.29(-0.39%) |
Jun 13, 2024 | 74.11 | 74.27 | 73.14 | 73.71 | 4,345,629 | -0.57(-0.76%) |
Jun 12, 2024 | 74.44 | 74.65 | 73.52 | 74.28 | 4,103,986 | +0.47(+0.63%) |
Jun 11, 2024 | 75.16 | 75.30 | 73.36 | 73.81 | 4,090,988 | -1.80(-2.38%) |
Jun 10, 2024 | 75.30 | 75.90 | 75.02 | 75.61 | 4,655,629 | +0.00(+0.00%) |
Jun 07, 2024 | 75.36 | 76.29 | 75.36 | 75.61 | 4,568,301 | +0.40(+0.53%) |
Jun 06, 2024 | 75.66 | 76.17 | 75.00 | 75.21 | 4,186,051 | -0.28(-0.37%) |
Jun 05, 2024 | 76.37 | 76.69 | 75.29 | 75.49 | 4,718,875 | -0.75(-0.98%) |
Jun 04, 2024 | 77.45 | 77.74 | 75.99 | 76.24 | 4,210,320 | -1.66(-2.13%) |
Jun 03, 2024 | 78.34 | 78.63 | 76.75 | 77.90 | 3,454,345 | -0.50(-0.63%) |
May 31, 2024 | 78.09 | 78.42 | 77.18 | 78.39 | 6,222,734 | +0.57(+0.73%) |
May 30, 2024 | 77.06 | 78.24 | 76.86 | 77.83 | 2,883,723 | +0.68(+0.88%) |
May 29, 2024 | 76.69 | 77.34 | 76.03 | 77.15 | 3,768,411 | +0.21(+0.27%) |
May 28, 2024 | 77.51 | 77.51 | 76.36 | 76.94 | 3,685,154 | -0.67(-0.86%) |
May 24, 2024 | 77.54 | 77.79 | 77.14 | 77.61 | 2,056,878 | +0.45(+0.58%) |
May 23, 2024 | 78.22 | 78.22 | 76.64 | 77.16 | 2,903,498 | -1.32(-1.69%) |
May 22, 2024 | 78.11 | 79.09 | 78.07 | 78.48 | 2,965,741 | +0.23(+0.29%) |
May 21, 2024 | 78.36 | 78.96 | 78.17 | 78.26 | 2,960,236 | -0.11(-0.14%) |
May 20, 2024 | 80.21 | 80.29 | 78.33 | 78.36 | 4,335,702 | -1.74(-2.17%) |
May 17, 2024 | 78.60 | 80.33 | 78.40 | 80.11 | 6,815,581 | +1.79(+2.29%) |
May 16, 2024 | 79.40 | 79.73 | 78.26 | 78.31 | 5,756,937 | -0.16(-0.20%) |
May 15, 2024 | 78.58 | 79.17 | 77.95 | 78.47 | 2,927,146 | -0.54(-0.68%) |
May 14, 2024 | 78.46 | 79.18 | 78.39 | 79.01 | 3,158,200 | +0.45(+0.57%) |
May 13, 2024 | 79.68 | 80.03 | 78.47 | 78.56 | 3,766,135 | -1.11(-1.40%) |
May 10, 2024 | 79.74 | 80.39 | 79.56 | 79.68 | 4,055,882 | +0.23(+0.29%) |
May 09, 2024 | 79.15 | 79.88 | 78.87 | 79.45 | 3,210,618 | -0.01(-0.01%) |
May 08, 2024 | 79.82 | 80.19 | 79.43 | 79.46 | 3,154,207 | -0.39(-0.49%) |
May 07, 2024 | 79.78 | 80.32 | 79.45 | 79.85 | 3,664,038 | +0.31(+0.39%) |
May 06, 2024 | 78.68 | 79.70 | 78.37 | 79.54 | 4,721,759 | +1.48(+1.90%) |
May 03, 2024 | 77.34 | 78.43 | 75.81 | 78.06 | 6,752,172 | +0.38(+0.49%) |
May 02, 2024 | 77.80 | 79.27 | 76.49 | 77.68 | 6,525,513 | +2.28(+3.02%) |
May 01, 2024 | 74.93 | 76.21 | 74.82 | 75.40 | 4,573,692 | +0.50(+0.66%) |
Apr 30, 2024 | 75.08 | 75.26 | 74.68 | 74.90 | 3,395,662 | -0.43(-0.57%) |
Apr 29, 2024 | 74.21 | 75.38 | 74.14 | 75.33 | 3,893,378 | +1.20(+1.62%) |
Apr 26, 2024 | 74.03 | 74.62 | 73.84 | 74.13 | 5,054,439 | -0.10(-0.13%) |
Apr 25, 2024 | 74.28 | 74.64 | 73.79 | 74.23 | 3,003,310 | -0.34(-0.45%) |
Apr 24, 2024 | 74.04 | 74.73 | 73.97 | 74.57 | 2,699,200 | +0.04(+0.05%) |
Apr 23, 2024 | 74.64 | 75.27 | 74.28 | 74.53 | 3,027,587 | -0.03(-0.04%) |
Apr 22, 2024 | 74.26 | 74.97 | 73.73 | 74.56 | 2,784,884 | +0.73(+0.98%) |
Apr 19, 2024 | 73.03 | 74.21 | 72.52 | 73.83 | 3,529,590 | +1.23(+1.70%) |
Apr 18, 2024 | 72.78 | 73.20 | 72.38 | 72.60 | 3,179,509 | +0.41(+0.56%) |
Apr 17, 2024 | 72.25 | 73.15 | 71.12 | 72.19 | 6,257,395 | -1.22(-1.67%) |
Apr 16, 2024 | 73.10 | 74.16 | 72.21 | 73.41 | 4,678,285 | +0.76(+1.04%) |
Apr 15, 2024 | 74.16 | 74.44 | 72.58 | 72.66 | 3,603,957 | -0.63(-0.86%) |
Apr 12, 2024 | 73.60 | 74.25 | 72.80 | 73.28 | 4,199,193 | -0.49(-0.66%) |
Apr 11, 2024 | 74.45 | 74.46 | 73.20 | 73.77 | 3,854,705 | -1.14(-1.53%) |
Apr 10, 2024 | 74.68 | 75.27 | 73.93 | 74.91 | 4,525,914 | -0.20(-0.26%) |
Apr 09, 2024 | 77.67 | 77.69 | 74.78 | 75.11 | 4,413,484 | -2.32(-2.99%) |
Apr 08, 2024 | 77.43 | 77.82 | 77.08 | 77.43 | 3,044,079 | +0.14(+0.18%) |
Apr 05, 2024 | 76.51 | 77.44 | 76.28 | 77.29 | 3,016,261 | +1.08(+1.42%) |
Apr 04, 2024 | 77.85 | 78.49 | 76.01 | 76.21 | 4,034,740 | -1.17(-1.52%) |
Apr 03, 2024 | 77.76 | 78.52 | 77.14 | 77.38 | 3,399,111 | -0.22(-0.28%) |
Apr 02, 2024 | 77.19 | 77.87 | 76.95 | 77.60 | 3,353,226 | +0.38(+0.49%) |