Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 71.14 | 71.47 | 71.01 | 71.43 | 7,794 | +0.52(+0.73%) |
Jun 14, 2024 | 71.01 | 71.07 | 70.80 | 70.91 | 7,882 | -0.27(-0.38%) |
Jun 13, 2024 | 71.50 | 71.55 | 71.04 | 71.18 | 26,307 | -0.20(-0.28%) |
Jun 12, 2024 | 71.64 | 71.79 | 71.31 | 71.38 | 9,618 | +0.25(+0.35%) |
Jun 11, 2024 | 71.37 | 71.37 | 70.86 | 71.13 | 18,279 | -0.65(-0.91%) |
Jun 10, 2024 | 71.40 | 71.88 | 71.40 | 71.78 | 6,250 | +0.47(+0.66%) |
Jun 07, 2024 | 71.80 | 71.88 | 71.28 | 71.31 | 25,622 | -1.27(-1.75%) |
Jun 06, 2024 | 72.42 | 72.67 | 72.20 | 72.58 | 30,393 | +0.03(+0.04%) |
Jun 05, 2024 | 72.47 | 72.55 | 72.38 | 72.55 | 9,557 | +0.02(+0.03%) |
Jun 04, 2024 | 72.55 | 72.95 | 72.25 | 72.53 | 12,688 | +0.65(+0.90%) |
Jun 03, 2024 | 72.23 | 72.29 | 71.56 | 71.88 | 78,587 | +0.11(+0.15%) |
May 31, 2024 | 71.60 | 71.83 | 71.29 | 71.77 | 19,308 | -1.14(-1.56%) |
May 30, 2024 | 72.27 | 73.02 | 72.27 | 72.91 | 12,083 | +0.18(+0.25%) |
May 29, 2024 | 72.47 | 72.88 | 72.35 | 72.73 | 149,087 | -0.56(-0.77%) |
May 28, 2024 | 73.62 | 73.63 | 73.20 | 73.30 | 13,050 | -0.02(-0.03%) |
May 24, 2024 | 73.41 | 73.49 | 73.06 | 73.32 | 16,535 | -0.12(-0.16%) |
May 23, 2024 | 74.28 | 74.41 | 73.25 | 73.44 | 40,067 | -1.28(-1.71%) |
May 22, 2024 | 75.30 | 75.39 | 74.67 | 74.72 | 36,909 | -0.51(-0.68%) |
May 21, 2024 | 75.26 | 75.47 | 75.04 | 75.23 | 15,035 | -1.18(-1.54%) |
May 20, 2024 | 76.41 | 76.60 | 76.22 | 76.41 | 23,475 | -0.57(-0.74%) |
May 17, 2024 | 76.69 | 77.33 | 76.45 | 76.98 | 41,716 | +0.62(+0.81%) |
May 16, 2024 | 75.65 | 76.43 | 75.34 | 76.36 | 13,910 | +1.16(+1.54%) |
May 15, 2024 | 75.24 | 75.24 | 74.58 | 75.20 | 20,177 | +0.42(+0.56%) |
May 14, 2024 | 74.50 | 74.92 | 74.50 | 74.78 | 36,815 | -0.32(-0.43%) |
May 13, 2024 | 74.74 | 75.24 | 74.74 | 75.10 | 33,991 | +1.28(+1.73%) |
May 10, 2024 | 74.26 | 74.26 | 73.61 | 73.82 | 21,178 | +0.38(+0.52%) |
May 09, 2024 | 73.39 | 73.44 | 73.06 | 73.44 | 33,811 | +1.47(+2.04%) |
May 08, 2024 | 71.47 | 71.98 | 71.47 | 71.97 | 215,174 | -0.61(-0.84%) |
May 07, 2024 | 72.56 | 72.62 | 72.41 | 72.58 | 12,111 | -0.49(-0.67%) |
May 06, 2024 | 73.31 | 73.53 | 73.00 | 73.07 | 24,851 | +0.01(+0.01%) |
May 03, 2024 | 72.84 | 73.14 | 72.63 | 73.06 | 13,511 | +0.33(+0.45%) |
May 02, 2024 | 70.96 | 72.97 | 70.81 | 72.73 | 509,497 | +3.52(+5.09%) |
May 01, 2024 | 68.92 | 69.78 | 68.90 | 69.21 | 13,141 | +0.32(+0.46%) |
Apr 30, 2024 | 69.32 | 69.53 | 68.89 | 68.89 | 71,256 | -1.28(-1.82%) |
Apr 29, 2024 | 69.89 | 70.19 | 69.76 | 70.17 | 22,927 | +0.73(+1.05%) |
Apr 26, 2024 | 69.47 | 69.73 | 69.25 | 69.44 | 22,272 | +1.28(+1.87%) |
Apr 25, 2024 | 67.64 | 68.20 | 67.50 | 68.16 | 21,618 | +0.40(+0.60%) |
Apr 24, 2024 | 67.81 | 67.84 | 67.55 | 67.76 | 36,949 | +0.83(+1.24%) |
Apr 23, 2024 | 66.43 | 66.95 | 66.43 | 66.93 | 15,099 | +0.63(+0.95%) |
Apr 22, 2024 | 65.51 | 66.36 | 65.51 | 66.30 | 17,387 | +0.97(+1.48%) |
Apr 19, 2024 | 65.33 | 65.36 | 65.10 | 65.33 | 19,281 | -0.19(-0.29%) |
Apr 18, 2024 | 65.35 | 65.76 | 65.35 | 65.52 | 40,321 | +0.66(+1.02%) |
Apr 17, 2024 | 65.21 | 65.25 | 64.84 | 64.86 | 46,171 | +0.35(+0.54%) |
Apr 16, 2024 | 64.60 | 64.80 | 64.28 | 64.51 | 126,839 | -0.77(-1.18%) |
Apr 15, 2024 | 65.88 | 66.00 | 65.16 | 65.28 | 75,617 | +0.21(+0.32%) |
Apr 12, 2024 | 65.88 | 65.88 | 64.94 | 65.07 | 51,367 | -1.73(-2.59%) |
Apr 11, 2024 | 67.12 | 67.22 | 66.48 | 66.80 | 656,465 | +0.45(+0.68%) |
Apr 10, 2024 | 66.51 | 66.73 | 66.21 | 66.35 | 71,505 | -0.56(-0.84%) |
Apr 09, 2024 | 66.89 | 66.93 | 66.70 | 66.91 | 8,963 | +0.57(+0.86%) |
Apr 08, 2024 | 66.35 | 66.65 | 66.30 | 66.34 | 16,061 | +0.21(+0.32%) |
Apr 05, 2024 | 66.26 | 66.44 | 66.03 | 66.13 | 27,810 | -0.47(-0.71%) |
Apr 04, 2024 | 67.34 | 67.36 | 66.57 | 66.60 | 13,793 | -0.27(-0.40%) |
Apr 03, 2024 | 66.61 | 66.98 | 66.52 | 66.87 | 66,313 | -0.09(-0.13%) |
Apr 02, 2024 | 67.17 | 67.36 | 66.87 | 66.96 | 29,823 | +0.05(+0.07%) |