Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 73.67 | 73.83 | 72.96 | 73.59 | 1,408,892 | -0.72(-0.97%) |
Jun 10, 2024 | 74.07 | 74.64 | 73.56 | 74.31 | 1,267,576 | -0.12(-0.16%) |
Jun 07, 2024 | 74.57 | 74.94 | 74.39 | 74.43 | 938,449 | -0.27(-0.36%) |
Jun 06, 2024 | 73.73 | 75.27 | 73.50 | 74.70 | 1,713,902 | +0.87(+1.18%) |
Jun 05, 2024 | 74.00 | 74.17 | 73.18 | 73.83 | 1,012,071 | -0.04(-0.05%) |
Jun 04, 2024 | 73.27 | 74.07 | 73.01 | 73.87 | 695,764 | +0.13(+0.18%) |
Jun 03, 2024 | 73.66 | 74.51 | 73.14 | 73.74 | 1,069,968 | +0.03(+0.04%) |
May 31, 2024 | 72.15 | 73.91 | 71.94 | 73.71 | 2,626,111 | +1.56(+2.16%) |
May 30, 2024 | 71.47 | 72.20 | 71.16 | 72.15 | 800,725 | +0.73(+1.02%) |
May 29, 2024 | 71.32 | 71.64 | 70.82 | 71.42 | 1,651,454 | -0.89(-1.23%) |
May 28, 2024 | 72.56 | 72.79 | 72.04 | 72.31 | 1,078,342 | -0.77(-1.05%) |
May 24, 2024 | 73.15 | 73.71 | 73.02 | 73.08 | 1,201,314 | +0.14(+0.20%) |
May 23, 2024 | 73.34 | 73.78 | 72.90 | 72.94 | 1,130,062 | -0.31(-0.43%) |
May 22, 2024 | 73.62 | 74.06 | 73.20 | 73.25 | 1,030,766 | -0.76(-1.03%) |
May 21, 2024 | 74.37 | 74.37 | 73.47 | 74.01 | 805,533 | +0.06(+0.08%) |
May 20, 2024 | 74.40 | 74.60 | 73.89 | 73.95 | 716,488 | -0.56(-0.75%) |
May 17, 2024 | 74.59 | 74.64 | 74.12 | 74.51 | 787,396 | -0.41(-0.55%) |
May 16, 2024 | 75.25 | 75.42 | 74.71 | 74.92 | 766,898 | -0.21(-0.28%) |
May 15, 2024 | 74.79 | 75.44 | 74.56 | 75.13 | 920,561 | +0.32(+0.43%) |
May 14, 2024 | 74.58 | 74.97 | 74.20 | 74.81 | 953,449 | +0.35(+0.47%) |
May 13, 2024 | 73.88 | 74.82 | 73.78 | 74.46 | 1,052,437 | +0.63(+0.85%) |
May 10, 2024 | 73.82 | 74.11 | 73.54 | 73.83 | 1,162,755 | +0.19(+0.26%) |
May 09, 2024 | 73.03 | 73.67 | 72.85 | 73.64 | 1,021,922 | +0.86(+1.18%) |
May 08, 2024 | 72.61 | 72.89 | 72.11 | 72.78 | 1,691,867 | +0.22(+0.30%) |
May 07, 2024 | 71.01 | 72.73 | 70.82 | 72.56 | 2,031,273 | +1.92(+2.72%) |
May 06, 2024 | 70.94 | 71.21 | 70.49 | 70.64 | 930,110 | -0.45(-0.63%) |
May 03, 2024 | 70.73 | 71.25 | 70.36 | 71.09 | 1,146,026 | +0.28(+0.39%) |
May 02, 2024 | 71.03 | 71.29 | 70.60 | 70.81 | 1,228,070 | -0.06(-0.08%) |