Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 75.23 | 75.40 | 74.73 | 75.08 | 3,684,749 | -0.25(-0.33%) |
Jun 07, 2024 | 75.25 | 75.85 | 75.10 | 75.33 | 3,723,480 | -0.66(-0.87%) |
Jun 06, 2024 | 76.18 | 76.83 | 75.85 | 75.99 | 2,174,106 | -0.49(-0.64%) |
Jun 05, 2024 | 76.90 | 76.94 | 76.08 | 76.48 | 2,382,914 | -0.70(-0.91%) |
Jun 04, 2024 | 76.51 | 77.56 | 76.25 | 77.18 | 2,758,502 | +0.47(+0.61%) |
Jun 03, 2024 | 76.94 | 77.52 | 76.19 | 76.71 | 2,172,386 | -0.32(-0.42%) |
May 31, 2024 | 74.78 | 77.09 | 74.28 | 77.03 | 5,317,682 | +2.61(+3.51%) |
May 30, 2024 | 74.29 | 74.64 | 73.77 | 74.42 | 2,682,889 | +0.39(+0.53%) |
May 29, 2024 | 74.82 | 75.04 | 73.78 | 74.03 | 2,660,612 | -1.33(-1.76%) |
May 28, 2024 | 75.59 | 76.34 | 75.23 | 75.36 | 4,013,237 | -0.48(-0.63%) |
May 24, 2024 | 76.07 | 76.28 | 75.36 | 75.84 | 1,870,849 | -0.02(-0.03%) |
May 23, 2024 | 76.98 | 77.03 | 75.85 | 75.86 | 2,704,176 | -1.47(-1.90%) |
May 22, 2024 | 77.70 | 78.17 | 77.14 | 77.33 | 3,590,046 | -1.07(-1.36%) |
May 21, 2024 | 78.08 | 78.83 | 77.86 | 78.40 | 3,152,587 | +0.31(+0.40%) |
May 20, 2024 | 78.51 | 78.60 | 77.99 | 78.09 | 2,553,495 | -0.08(-0.10%) |
May 17, 2024 | 77.83 | 78.30 | 77.40 | 78.17 | 2,589,054 | +0.50(+0.64%) |
May 16, 2024 | 78.03 | 78.40 | 77.54 | 77.67 | 2,734,247 | -0.36(-0.46%) |
May 15, 2024 | 77.50 | 78.20 | 77.17 | 78.03 | 4,054,872 | +1.40(+1.83%) |
May 14, 2024 | 77.73 | 77.88 | 76.56 | 76.63 | 2,666,872 | -0.49(-0.64%) |
May 13, 2024 | 77.28 | 77.73 | 76.83 | 77.12 | 4,346,942 | -0.06(-0.08%) |
May 10, 2024 | 76.35 | 77.37 | 75.90 | 77.18 | 7,396,355 | +1.01(+1.33%) |
May 09, 2024 | 75.23 | 76.25 | 74.97 | 76.17 | 3,377,000 | +0.94(+1.25%) |
May 08, 2024 | 73.58 | 75.35 | 73.30 | 75.23 | 4,095,655 | +1.24(+1.68%) |
May 07, 2024 | 73.18 | 74.08 | 72.17 | 73.99 | 4,318,700 | +1.28(+1.76%) |
May 06, 2024 | 72.93 | 73.19 | 72.60 | 72.71 | 2,091,933 | -0.21(-0.29%) |
May 03, 2024 | 73.35 | 73.42 | 72.36 | 72.92 | 3,451,911 | +0.05(+0.07%) |
May 02, 2024 | 72.33 | 72.90 | 71.97 | 72.87 | 2,620,467 | +0.92(+1.28%) |