Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 75.69 | 77.17 | 75.48 | 77.15 | 4,092,294 | +1.13(+1.49%) |
Jun 06, 2024 | 75.51 | 76.18 | 75.29 | 76.02 | 2,525,981 | +0.41(+0.54%) |
Jun 05, 2024 | 75.77 | 76.03 | 75.38 | 75.61 | 3,397,049 | -0.11(-0.14%) |
Jun 04, 2024 | 75.59 | 76.28 | 75.32 | 75.72 | 4,397,539 | +0.03(+0.04%) |
Jun 03, 2024 | 75.57 | 76.03 | 74.82 | 75.69 | 3,236,443 | +0.16(+0.21%) |
May 31, 2024 | 74.01 | 75.59 | 73.89 | 75.53 | 7,403,629 | +1.79(+2.43%) |
May 30, 2024 | 74.31 | 74.53 | 73.43 | 73.74 | 3,098,688 | -0.40(-0.54%) |
May 29, 2024 | 73.99 | 74.71 | 73.66 | 74.13 | 3,604,711 | -0.65(-0.87%) |
May 28, 2024 | 77.43 | 77.43 | 73.66 | 74.78 | 4,839,345 | -2.65(-3.42%) |
May 24, 2024 | 76.16 | 77.45 | 76.08 | 77.43 | 2,963,390 | +1.47(+1.94%) |
May 23, 2024 | 77.27 | 77.27 | 75.67 | 75.96 | 2,649,224 | -0.93(-1.20%) |
May 22, 2024 | 77.46 | 77.68 | 76.66 | 76.88 | 3,087,808 | -0.87(-1.11%) |
May 21, 2024 | 77.45 | 78.10 | 77.23 | 77.75 | 2,866,054 | +0.39(+0.50%) |
May 20, 2024 | 78.14 | 78.36 | 77.16 | 77.36 | 3,296,043 | -0.64(-0.82%) |
May 17, 2024 | 77.64 | 78.20 | 77.42 | 78.00 | 4,692,225 | +0.80(+1.03%) |
May 16, 2024 | 77.04 | 77.78 | 77.00 | 77.20 | 5,456,921 | +0.08(+0.10%) |
May 15, 2024 | 76.48 | 77.27 | 76.36 | 77.12 | 5,688,811 | +1.08(+1.43%) |
May 14, 2024 | 75.66 | 76.32 | 75.03 | 76.04 | 3,906,495 | +0.64(+0.84%) |
May 13, 2024 | 74.62 | 75.82 | 74.55 | 75.40 | 5,670,112 | +1.10(+1.49%) |
May 10, 2024 | 73.65 | 74.38 | 73.29 | 74.29 | 3,973,331 | +0.93(+1.26%) |
May 09, 2024 | 73.97 | 74.02 | 73.03 | 73.37 | 3,951,404 | -0.34(-0.46%) |
May 08, 2024 | 74.25 | 74.75 | 72.33 | 73.71 | 5,445,784 | -0.26(-0.35%) |
May 07, 2024 | 72.66 | 75.36 | 72.30 | 73.96 | 9,639,710 | +3.84(+5.48%) |
May 06, 2024 | 70.83 | 71.07 | 70.05 | 70.12 | 5,228,541 | -0.27(-0.38%) |
May 03, 2024 | 69.66 | 70.44 | 69.35 | 70.39 | 3,587,870 | +1.28(+1.86%) |
May 02, 2024 | 67.78 | 69.13 | 67.17 | 69.11 | 3,974,521 | +2.22(+3.32%) |
May 01, 2024 | 67.63 | 67.89 | 66.41 | 66.89 | 4,560,141 | -0.72(-1.06%) |
Apr 30, 2024 | 68.68 | 69.10 | 67.54 | 67.60 | 4,557,896 | -1.51(-2.19%) |
Apr 29, 2024 | 69.46 | 70.19 | 68.89 | 69.12 | 3,475,063 | -0.16(-0.23%) |
Apr 26, 2024 | 69.81 | 70.77 | 69.15 | 69.28 | 3,779,220 | -0.87(-1.23%) |
Apr 25, 2024 | 69.90 | 70.79 | 69.61 | 70.14 | 4,005,437 | -0.34(-0.48%) |
Apr 24, 2024 | 71.05 | 71.46 | 70.45 | 70.48 | 4,269,083 | -1.09(-1.52%) |
Apr 23, 2024 | 71.19 | 71.87 | 71.11 | 71.57 | 4,276,259 | +0.60(+0.84%) |
Apr 22, 2024 | 70.89 | 71.60 | 70.03 | 70.97 | 3,413,006 | +0.57(+0.81%) |
Apr 19, 2024 | 70.04 | 71.33 | 70.01 | 70.40 | 5,633,843 | +0.73(+1.04%) |
Apr 18, 2024 | 70.60 | 70.65 | 69.56 | 69.67 | 3,633,897 | -0.35(-0.50%) |
Apr 17, 2024 | 70.68 | 70.87 | 69.77 | 70.02 | 2,964,451 | -0.35(-0.49%) |
Apr 16, 2024 | 70.53 | 71.10 | 70.17 | 70.37 | 3,165,223 | -0.02(-0.03%) |
Apr 15, 2024 | 72.03 | 72.10 | 69.89 | 70.39 | 2,327,056 | -0.23(-0.32%) |
Apr 12, 2024 | 71.27 | 71.50 | 70.34 | 70.62 | 2,886,711 | -1.20(-1.68%) |
Apr 11, 2024 | 72.41 | 72.64 | 71.34 | 71.82 | 3,577,598 | -0.47(-0.65%) |
Apr 10, 2024 | 72.41 | 73.23 | 71.96 | 72.29 | 2,832,636 | -1.23(-1.68%) |
Apr 09, 2024 | 72.92 | 73.65 | 72.92 | 73.53 | 2,811,745 | +0.79(+1.08%) |
Apr 08, 2024 | 72.28 | 73.33 | 72.22 | 72.74 | 2,881,664 | +0.64(+0.88%) |
Apr 05, 2024 | 71.80 | 72.36 | 71.36 | 72.10 | 2,885,632 | +0.54(+0.75%) |
Apr 04, 2024 | 72.96 | 73.47 | 71.53 | 71.57 | 2,653,060 | -0.71(-0.98%) |
Apr 03, 2024 | 73.23 | 73.23 | 72.23 | 72.27 | 3,489,853 | -1.08(-1.48%) |
Apr 02, 2024 | 71.72 | 73.50 | 71.43 | 73.36 | 4,386,645 | +0.95(+1.31%) |