Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 73.37 | 73.58 | 73.14 | 73.31 | 39,012 | +0.00(+0.00%) |
Jun 06, 2024 | 73.50 | 73.50 | 73.18 | 73.31 | 210,087 | -0.21(-0.29%) |
Jun 05, 2024 | 72.77 | 73.55 | 72.64 | 73.52 | 53,583 | +1.51(+2.10%) |
Jun 04, 2024 | 71.73 | 72.13 | 71.56 | 72.01 | 82,246 | -0.01(-0.01%) |
Jun 03, 2024 | 72.51 | 72.64 | 71.28 | 72.02 | 83,996 | -0.20(-0.28%) |
May 31, 2024 | 72.00 | 72.22 | 70.70 | 72.22 | 65,182 | +0.04(+0.06%) |
May 30, 2024 | 72.28 | 72.44 | 71.99 | 72.18 | 54,918 | -0.13(-0.18%) |
May 29, 2024 | 72.53 | 72.64 | 72.26 | 72.31 | 138,718 | -0.96(-1.31%) |
May 28, 2024 | 73.69 | 73.69 | 72.80 | 73.27 | 61,218 | +0.10(+0.14%) |
May 24, 2024 | 73.05 | 73.40 | 72.88 | 73.17 | 76,144 | +0.50(+0.69%) |
May 23, 2024 | 74.16 | 74.16 | 72.39 | 72.67 | 135,383 | -0.79(-1.08%) |
May 22, 2024 | 73.21 | 73.58 | 72.99 | 73.46 | 61,485 | +0.57(+0.78%) |
May 21, 2024 | 72.51 | 72.97 | 72.50 | 72.89 | 55,952 | +0.14(+0.19%) |
May 20, 2024 | 72.05 | 72.85 | 72.05 | 72.75 | 42,687 | +0.69(+0.96%) |
May 17, 2024 | 72.16 | 72.22 | 71.74 | 72.06 | 39,990 | -0.06(-0.08%) |
May 16, 2024 | 72.37 | 72.49 | 72.08 | 72.12 | 112,405 | -0.30(-0.41%) |
May 15, 2024 | 71.65 | 72.44 | 71.55 | 72.42 | 73,287 | +1.29(+1.81%) |
May 14, 2024 | 70.08 | 71.17 | 70.08 | 71.13 | 79,013 | +1.04(+1.48%) |
May 13, 2024 | 70.26 | 70.26 | 70.00 | 70.09 | 57,550 | +0.25(+0.36%) |
May 10, 2024 | 69.59 | 70.02 | 69.59 | 69.84 | 65,812 | +0.53(+0.76%) |
May 09, 2024 | 69.31 | 69.32 | 69.00 | 69.31 | 66,553 | +0.09(+0.13%) |
May 08, 2024 | 68.42 | 69.28 | 68.42 | 69.22 | 47,869 | +0.45(+0.65%) |
May 07, 2024 | 69.12 | 69.18 | 68.77 | 68.77 | 54,658 | -0.13(-0.19%) |
May 06, 2024 | 68.32 | 68.90 | 68.32 | 68.90 | 100,900 | +0.84(+1.23%) |
May 03, 2024 | 68.02 | 68.19 | 67.86 | 68.06 | 52,358 | +1.17(+1.75%) |
May 02, 2024 | 67.03 | 67.03 | 66.07 | 66.89 | 69,537 | +0.81(+1.23%) |
May 01, 2024 | 66.65 | 67.39 | 66.08 | 66.08 | 124,971 | -0.86(-1.28%) |
Apr 30, 2024 | 67.79 | 68.07 | 66.93 | 66.94 | 48,171 | -1.07(-1.57%) |
Apr 29, 2024 | 67.71 | 68.02 | 67.71 | 68.01 | 42,333 | +0.43(+0.64%) |
Apr 26, 2024 | 67.23 | 67.85 | 67.21 | 67.58 | 53,381 | +0.67(+1.00%) |
Apr 25, 2024 | 66.39 | 67.13 | 66.25 | 66.91 | 58,225 | -0.37(-0.55%) |
Apr 24, 2024 | 67.48 | 67.60 | 66.86 | 67.28 | 77,532 | +0.66(+0.99%) |
Apr 23, 2024 | 66.08 | 66.83 | 65.99 | 66.62 | 72,915 | +0.82(+1.25%) |
Apr 22, 2024 | 65.60 | 66.16 | 65.19 | 65.80 | 116,230 | +0.59(+0.90%) |
Apr 19, 2024 | 65.80 | 66.10 | 65.07 | 65.21 | 116,897 | -0.76(-1.15%) |
Apr 18, 2024 | 66.50 | 66.69 | 65.92 | 65.97 | 100,330 | -0.71(-1.06%) |
Apr 17, 2024 | 67.76 | 67.84 | 66.65 | 66.68 | 73,655 | -0.76(-1.13%) |
Apr 16, 2024 | 67.58 | 67.79 | 67.26 | 67.44 | 66,253 | +0.03(+0.04%) |
Apr 15, 2024 | 68.85 | 68.97 | 67.18 | 67.41 | 77,306 | -0.74(-1.09%) |
Apr 12, 2024 | 68.85 | 69.00 | 68.07 | 68.15 | 154,901 | -1.45(-2.08%) |
Apr 11, 2024 | 68.99 | 69.71 | 68.55 | 69.60 | 88,034 | +0.93(+1.35%) |
Apr 10, 2024 | 69.04 | 69.11 | 68.43 | 68.67 | 83,926 | -1.16(-1.66%) |
Apr 09, 2024 | 69.63 | 69.83 | 69.03 | 69.83 | 64,439 | +0.57(+0.82%) |
Apr 08, 2024 | 69.27 | 69.51 | 69.16 | 69.26 | 47,618 | +0.14(+0.20%) |
Apr 05, 2024 | 68.79 | 69.49 | 68.68 | 69.12 | 113,318 | +0.39(+0.57%) |
Apr 04, 2024 | 70.27 | 70.58 | 68.72 | 68.73 | 100,815 | -0.96(-1.38%) |
Apr 03, 2024 | 68.80 | 69.84 | 68.80 | 69.69 | 148,127 | +0.54(+0.78%) |
Apr 02, 2024 | 69.28 | 69.28 | 68.76 | 69.15 | 68,152 | -0.64(-0.92%) |