Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 76.02 | 76.43 | 76.02 | 76.08 | 6,179 | -0.18(-0.24%) |
Jun 06, 2024 | 76.21 | 76.35 | 76.17 | 76.26 | 5,384 | -0.01(-0.01%) |
Jun 05, 2024 | 75.84 | 76.29 | 75.72 | 76.27 | 10,832 | +0.49(+0.65%) |
Jun 04, 2024 | 75.59 | 75.91 | 75.43 | 75.78 | 11,207 | -0.09(-0.12%) |
Jun 03, 2024 | 76.30 | 76.30 | 75.44 | 75.87 | 15,330 | -0.39(-0.51%) |
May 31, 2024 | 75.28 | 76.26 | 75.10 | 76.26 | 9,575 | +1.11(+1.48%) |
May 30, 2024 | 74.94 | 75.22 | 74.94 | 75.15 | 9,106 | +0.24(+0.32%) |
May 29, 2024 | 75.26 | 75.26 | 74.86 | 74.91 | 15,213 | -0.79(-1.04%) |
May 28, 2024 | 76.25 | 76.25 | 75.46 | 75.70 | 7,934 | -0.41(-0.54%) |
May 24, 2024 | 75.99 | 76.27 | 75.99 | 76.11 | 13,404 | +0.34(+0.45%) |
May 23, 2024 | 76.60 | 76.60 | 75.67 | 75.77 | 14,896 | -0.96(-1.25%) |
May 22, 2024 | 76.83 | 77.01 | 76.60 | 76.73 | 5,956 | -0.29(-0.38%) |
May 21, 2024 | 76.82 | 77.05 | 76.82 | 77.02 | 18,765 | +0.05(+0.06%) |
May 20, 2024 | 77.17 | 77.33 | 76.93 | 76.97 | 17,356 | -0.27(-0.34%) |
May 17, 2024 | 77.01 | 77.23 | 77.01 | 77.23 | 12,375 | +0.20(+0.27%) |
May 16, 2024 | 77.16 | 77.28 | 77.03 | 77.03 | 8,696 | +0.01(+0.01%) |
May 15, 2024 | 76.65 | 77.09 | 76.62 | 77.02 | 26,810 | +0.64(+0.84%) |
May 14, 2024 | 76.22 | 76.39 | 75.98 | 76.38 | 21,200 | +0.35(+0.45%) |
May 13, 2024 | 76.28 | 76.36 | 75.98 | 76.03 | 24,653 | -0.06(-0.08%) |
May 10, 2024 | 76.06 | 76.22 | 75.95 | 76.09 | 53,470 | +0.20(+0.26%) |
May 09, 2024 | 75.34 | 75.89 | 75.28 | 75.89 | 49,471 | +0.55(+0.73%) |
May 08, 2024 | 74.97 | 75.39 | 74.97 | 75.34 | 92,169 | +0.08(+0.11%) |
May 07, 2024 | 75.18 | 75.38 | 75.18 | 75.26 | 17,622 | +0.29(+0.39%) |
May 06, 2024 | 74.82 | 74.97 | 74.68 | 74.97 | 32,654 | +0.52(+0.70%) |
May 03, 2024 | 74.49 | 74.55 | 74.18 | 74.44 | 27,416 | +0.49(+0.67%) |
May 02, 2024 | 73.93 | 74.05 | 73.47 | 73.95 | 26,946 | +0.39(+0.53%) |
May 01, 2024 | 73.63 | 74.31 | 73.47 | 73.56 | 18,304 | -0.18(-0.24%) |
Apr 30, 2024 | 74.43 | 74.48 | 73.74 | 73.74 | 28,445 | -0.97(-1.30%) |
Apr 29, 2024 | 74.56 | 74.81 | 74.49 | 74.71 | 33,532 | +0.16(+0.21%) |
Apr 26, 2024 | 74.27 | 74.69 | 74.27 | 74.55 | 28,029 | +0.24(+0.33%) |
Apr 25, 2024 | 74.02 | 74.45 | 73.76 | 74.31 | 22,843 | -0.37(-0.50%) |
Apr 24, 2024 | 74.46 | 74.70 | 74.36 | 74.68 | 19,113 | +0.09(+0.12%) |
Apr 23, 2024 | 74.16 | 74.75 | 74.16 | 74.59 | 20,947 | +0.54(+0.73%) |
Apr 22, 2024 | 73.81 | 74.42 | 73.50 | 74.05 | 18,568 | +0.65(+0.89%) |
Apr 19, 2024 | 73.30 | 73.52 | 73.26 | 73.40 | 17,746 | +0.30(+0.41%) |
Apr 18, 2024 | 73.15 | 73.58 | 72.99 | 73.10 | 28,060 | -0.02(-0.03%) |
Apr 17, 2024 | 73.35 | 73.55 | 72.83 | 73.12 | 18,067 | -0.14(-0.19%) |
Apr 16, 2024 | 73.51 | 73.52 | 73.06 | 73.26 | 33,851 | -0.22(-0.30%) |
Apr 15, 2024 | 74.40 | 74.70 | 73.35 | 73.48 | 45,770 | -0.43(-0.58%) |
Apr 12, 2024 | 74.57 | 74.70 | 73.75 | 73.91 | 17,624 | -1.25(-1.66%) |
Apr 11, 2024 | 75.06 | 75.39 | 74.71 | 75.16 | 34,493 | +0.05(+0.07%) |
Apr 10, 2024 | 75.02 | 75.50 | 74.78 | 75.11 | 36,755 | -0.98(-1.29%) |
Apr 09, 2024 | 76.10 | 76.25 | 75.49 | 76.09 | 18,105 | +0.21(+0.27%) |
Apr 08, 2024 | 75.88 | 76.07 | 75.85 | 75.88 | 13,036 | +0.01(+0.02%) |
Apr 05, 2024 | 75.32 | 76.03 | 75.32 | 75.87 | 18,686 | +0.54(+0.72%) |
Apr 04, 2024 | 76.69 | 76.73 | 75.21 | 75.33 | 16,327 | -0.82(-1.08%) |
Apr 03, 2024 | 76.09 | 76.28 | 75.92 | 76.15 | 22,216 | +0.03(+0.04%) |
Apr 02, 2024 | 76.11 | 76.21 | 75.88 | 76.12 | 14,025 | -0.52(-0.68%) |