Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 75.58 | 75.83 | 75.44 | 75.73 | 31,802 | +0.40(+0.52%) |
May 31, 2024 | 75.13 | 75.34 | 75.13 | 75.34 | 7,133 | +0.35(+0.47%) |
May 30, 2024 | 74.89 | 75.04 | 74.89 | 74.99 | 27,027 | +0.27(+0.35%) |
May 29, 2024 | 74.85 | 74.85 | 74.64 | 74.72 | 14,816 | -0.29(-0.38%) |
May 28, 2024 | 75.42 | 75.42 | 74.99 | 75.01 | 56,721 | -0.31(-0.41%) |
May 24, 2024 | 75.16 | 75.39 | 75.16 | 75.32 | 75,037 | +0.08(+0.11%) |
May 23, 2024 | 75.49 | 75.50 | 75.17 | 75.24 | 97,802 | -0.23(-0.30%) |
May 22, 2024 | 75.39 | 75.52 | 75.39 | 75.47 | 47,924 | -0.10(-0.13%) |
May 21, 2024 | 75.83 | 75.83 | 75.49 | 75.57 | 65,996 | +0.19(+0.25%) |
May 20, 2024 | 75.35 | 75.42 | 75.26 | 75.38 | 42,255 | -0.08(-0.11%) |
May 17, 2024 | 75.76 | 75.76 | 75.40 | 75.46 | 720,407 | -0.15(-0.20%) |
May 16, 2024 | 75.80 | 75.80 | 75.61 | 75.61 | 33,663 | -0.12(-0.16%) |
May 15, 2024 | 75.27 | 75.76 | 75.27 | 75.73 | 32,606 | +0.50(+0.67%) |
May 14, 2024 | 75.16 | 75.29 | 75.16 | 75.22 | 66,679 | +0.17(+0.23%) |
May 13, 2024 | 75.23 | 75.23 | 75.05 | 75.05 | 60,224 | +0.06(+0.07%) |
May 10, 2024 | 75.18 | 75.18 | 74.97 | 75.00 | 98,596 | -0.14(-0.19%) |
May 09, 2024 | 74.97 | 75.19 | 74.94 | 75.14 | 61,305 | +0.12(+0.16%) |
May 08, 2024 | 75.26 | 75.26 | 75.01 | 75.02 | 23,310 | -0.14(-0.19%) |
May 07, 2024 | 75.32 | 75.32 | 75.16 | 75.16 | 27,822 | +0.13(+0.17%) |
May 06, 2024 | 75.05 | 75.09 | 74.94 | 75.03 | 25,090 | +0.14(+0.19%) |
May 03, 2024 | 74.94 | 74.96 | 74.78 | 74.89 | 33,720 | +0.41(+0.55%) |
May 02, 2024 | 74.29 | 74.52 | 74.19 | 74.48 | 18,574 | +0.24(+0.32%) |
May 01, 2024 | 74.13 | 74.36 | 74.07 | 74.24 | 49,047 | +0.31(+0.42%) |
Apr 30, 2024 | 74.09 | 74.12 | 73.93 | 73.93 | 21,208 | -0.33(-0.44%) |
Apr 29, 2024 | 74.06 | 74.34 | 74.06 | 74.26 | 32,592 | +0.24(+0.32%) |
Apr 26, 2024 | 74.03 | 74.09 | 74.00 | 74.02 | 26,038 | +0.16(+0.22%) |
Apr 25, 2024 | 73.83 | 73.89 | 73.74 | 73.86 | 15,474 | -0.21(-0.28%) |
Apr 24, 2024 | 74.09 | 74.10 | 73.97 | 74.07 | 46,568 | -0.16(-0.21%) |
Apr 23, 2024 | 74.02 | 74.35 | 74.02 | 74.23 | 41,423 | +0.13(+0.17%) |
Apr 22, 2024 | 74.04 | 74.15 | 74.02 | 74.10 | 24,412 | +0.02(+0.03%) |
Apr 19, 2024 | 74.06 | 74.23 | 74.04 | 74.08 | 36,723 | +0.06(+0.08%) |
Apr 18, 2024 | 74.18 | 74.18 | 73.84 | 74.02 | 358,534 | -0.16(-0.22%) |
Apr 17, 2024 | 74.03 | 74.19 | 73.96 | 74.18 | 17,311 | +0.34(+0.47%) |
Apr 16, 2024 | 73.82 | 73.92 | 73.77 | 73.84 | 24,613 | -0.24(-0.33%) |
Apr 15, 2024 | 74.19 | 74.19 | 73.96 | 74.08 | 35,929 | -0.48(-0.64%) |
Apr 12, 2024 | 74.52 | 74.63 | 74.47 | 74.55 | 14,844 | +0.23(+0.30%) |
Apr 11, 2024 | 74.37 | 74.44 | 74.17 | 74.33 | 34,965 | -0.15(-0.20%) |
Apr 10, 2024 | 74.69 | 74.73 | 74.43 | 74.48 | 121,236 | -0.78(-1.03%) |
Apr 09, 2024 | 75.15 | 75.27 | 75.15 | 75.25 | 31,758 | +0.30(+0.40%) |
Apr 08, 2024 | 74.91 | 75.01 | 74.85 | 74.95 | 30,667 | -0.10(-0.14%) |
Apr 05, 2024 | 75.14 | 75.19 | 75.05 | 75.06 | 22,121 | -0.33(-0.44%) |
Apr 04, 2024 | 75.40 | 75.41 | 75.19 | 75.39 | 22,067 | +0.17(+0.23%) |
Apr 03, 2024 | 75.26 | 75.26 | 74.92 | 75.22 | 32,876 | +0.06(+0.08%) |
Apr 02, 2024 | 75.06 | 75.16 | 74.93 | 75.16 | 29,621 | -0.07(-0.09%) |