Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 68.87 | 69.19 | 68.57 | 68.64 | 2,498,154 | -1.76(-2.50%) |
Jun 10, 2024 | 69.56 | 70.69 | 69.33 | 70.40 | 2,729,245 | +0.67(+0.96%) |
Jun 07, 2024 | 70.28 | 70.67 | 69.70 | 69.73 | 1,436,985 | -1.10(-1.55%) |
Jun 06, 2024 | 70.22 | 70.94 | 70.14 | 70.83 | 1,104,224 | +0.35(+0.50%) |
Jun 05, 2024 | 71.11 | 71.11 | 70.21 | 70.48 | 2,382,966 | +0.15(+0.21%) |
Jun 04, 2024 | 69.93 | 70.37 | 69.41 | 70.33 | 1,343,403 | -0.80(-1.12%) |
Jun 03, 2024 | 72.45 | 72.46 | 71.07 | 71.13 | 941,008 | -1.99(-2.72%) |
May 31, 2024 | 72.08 | 73.12 | 71.98 | 73.12 | 1,716,146 | +2.22(+3.13%) |
May 30, 2024 | 70.30 | 71.01 | 70.28 | 70.90 | 940,568 | -0.12(-0.17%) |
May 29, 2024 | 71.55 | 71.55 | 70.73 | 71.02 | 736,992 | -1.12(-1.55%) |
May 28, 2024 | 71.95 | 72.25 | 71.73 | 72.14 | 566,495 | +0.62(+0.87%) |
May 24, 2024 | 71.35 | 71.75 | 71.13 | 71.52 | 836,428 | +1.02(+1.45%) |
May 23, 2024 | 71.50 | 71.68 | 70.35 | 70.50 | 1,034,311 | +0.03(+0.04%) |
May 22, 2024 | 70.81 | 70.92 | 70.05 | 70.47 | 1,219,702 | -1.38(-1.92%) |
May 21, 2024 | 72.07 | 72.26 | 71.71 | 71.85 | 838,486 | -0.59(-0.81%) |
May 20, 2024 | 73.07 | 73.11 | 72.41 | 72.44 | 505,577 | -0.75(-1.02%) |
May 17, 2024 | 72.80 | 73.31 | 72.70 | 73.19 | 944,302 | +1.04(+1.44%) |
May 16, 2024 | 72.62 | 72.78 | 72.03 | 72.15 | 1,049,476 | -1.33(-1.81%) |
May 15, 2024 | 73.65 | 73.86 | 72.75 | 73.48 | 881,930 | -0.49(-0.66%) |
May 14, 2024 | 74.15 | 74.21 | 73.74 | 73.97 | 717,757 | -0.09(-0.12%) |
May 13, 2024 | 73.82 | 74.43 | 73.82 | 74.06 | 648,288 | +0.24(+0.33%) |
May 10, 2024 | 74.16 | 74.21 | 73.62 | 73.82 | 625,403 | +0.11(+0.15%) |
May 09, 2024 | 73.26 | 73.90 | 73.17 | 73.71 | 1,009,618 | +1.56(+2.16%) |
May 08, 2024 | 71.89 | 72.35 | 71.76 | 72.15 | 1,027,898 | +0.21(+0.29%) |
May 07, 2024 | 72.37 | 72.53 | 71.94 | 71.94 | 719,162 | -0.09(-0.12%) |
May 06, 2024 | 72.44 | 72.69 | 72.03 | 72.03 | 1,079,117 | +0.40(+0.56%) |
May 03, 2024 | 71.58 | 71.67 | 71.10 | 71.63 | 744,251 | +0.23(+0.32%) |
May 02, 2024 | 71.30 | 72.05 | 71.30 | 71.40 | 1,322,311 | -0.28(-0.39%) |
May 01, 2024 | 72.52 | 72.60 | 71.53 | 71.68 | 894,440 | -0.79(-1.09%) |
Apr 30, 2024 | 74.30 | 74.32 | 72.45 | 72.47 | 1,735,406 | -2.01(-2.70%) |
Apr 29, 2024 | 74.46 | 74.66 | 74.17 | 74.48 | 1,499,791 | -0.08(-0.11%) |
Apr 26, 2024 | 74.71 | 74.97 | 74.00 | 74.56 | 2,495,383 | +0.81(+1.10%) |
Apr 25, 2024 | 72.47 | 73.76 | 72.25 | 73.75 | 1,390,420 | +1.01(+1.39%) |
Apr 24, 2024 | 72.86 | 72.94 | 72.26 | 72.74 | 1,125,187 | -0.23(-0.32%) |
Apr 23, 2024 | 72.53 | 73.16 | 72.20 | 72.97 | 775,698 | +0.38(+0.52%) |
Apr 22, 2024 | 71.93 | 72.83 | 71.59 | 72.59 | 864,718 | +0.54(+0.75%) |
Apr 19, 2024 | 71.22 | 72.07 | 71.10 | 72.05 | 1,361,631 | +1.22(+1.72%) |
Apr 18, 2024 | 71.80 | 71.99 | 70.71 | 70.83 | 2,048,716 | -0.92(-1.28%) |
Apr 17, 2024 | 71.99 | 72.42 | 71.09 | 71.75 | 1,680,635 | +0.00(+0.00%) |
Apr 16, 2024 | 71.83 | 72.00 | 71.22 | 71.75 | 1,326,422 | -0.42(-0.58%) |
Apr 15, 2024 | 72.91 | 73.07 | 72.00 | 72.17 | 4,394,842 | -0.32(-0.44%) |
Apr 12, 2024 | 73.31 | 73.74 | 72.37 | 72.49 | 974,783 | -0.46(-0.63%) |
Apr 11, 2024 | 73.93 | 73.93 | 72.25 | 72.95 | 930,488 | -0.41(-0.56%) |
Apr 10, 2024 | 72.82 | 73.37 | 72.43 | 73.36 | 1,374,627 | +0.33(+0.45%) |
Apr 09, 2024 | 73.73 | 73.88 | 72.78 | 73.03 | 805,602 | -0.64(-0.87%) |
Apr 08, 2024 | 73.54 | 74.06 | 73.43 | 73.67 | 1,087,717 | +0.80(+1.10%) |
Apr 05, 2024 | 72.64 | 72.91 | 72.17 | 72.87 | 950,619 | +0.31(+0.43%) |
Apr 04, 2024 | 72.86 | 72.97 | 72.41 | 72.56 | 1,097,245 | +0.36(+0.50%) |
Apr 03, 2024 | 71.79 | 72.34 | 71.54 | 72.20 | 1,090,714 | +0.50(+0.70%) |
Apr 02, 2024 | 70.74 | 71.70 | 70.46 | 71.70 | 3,798,129 | +1.96(+2.81%) |