Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 74.95 | 75.12 | 74.61 | 74.69 | 3,925,507 | -0.72(-0.95%) |
Jun 24, 2024 | 74.16 | 75.41 | 73.91 | 75.41 | 8,794,754 | +1.45(+1.96%) |
Jun 21, 2024 | 73.74 | 74.36 | 73.67 | 73.96 | 16,650,103 | +0.03(+0.04%) |
Jun 20, 2024 | 73.94 | 74.34 | 73.77 | 73.93 | 5,753,888 | -0.04(-0.05%) |
Jun 19, 2024 | 74.13 | 74.71 | 73.76 | 73.97 | 2,526,622 | -0.44(-0.59%) |
Jun 18, 2024 | 73.78 | 74.87 | 73.78 | 74.41 | 4,108,591 | +0.53(+0.72%) |
Jun 17, 2024 | 74.35 | 74.55 | 73.67 | 73.88 | 8,228,257 | -0.65(-0.87%) |
Jun 14, 2024 | 74.22 | 74.57 | 73.68 | 74.53 | 5,775,679 | -0.03(-0.04%) |
Jun 13, 2024 | 75.41 | 75.60 | 74.21 | 74.56 | 8,415,757 | -1.19(-1.57%) |
Jun 12, 2024 | 75.82 | 76.25 | 75.65 | 75.75 | 4,395,708 | +0.34(+0.45%) |
Jun 11, 2024 | 75.59 | 75.66 | 75.21 | 75.41 | 7,289,156 | -0.54(-0.71%) |
Jun 10, 2024 | 76.19 | 76.38 | 75.63 | 75.95 | 5,813,804 | -0.50(-0.65%) |
Jun 07, 2024 | 76.01 | 76.75 | 76.01 | 76.45 | 2,447,424 | -0.15(-0.20%) |
Jun 06, 2024 | 76.35 | 76.99 | 76.35 | 76.60 | 3,829,665 | -0.02(-0.03%) |
Jun 05, 2024 | 76.17 | 76.65 | 75.93 | 76.62 | 3,853,965 | +0.52(+0.68%) |
Jun 04, 2024 | 74.84 | 76.25 | 74.81 | 76.10 | 2,992,200 | +0.68(+0.90%) |
Jun 03, 2024 | 76.20 | 76.60 | 74.89 | 75.42 | 4,598,638 | -0.78(-1.02%) |
May 31, 2024 | 75.36 | 76.23 | 75.04 | 76.20 | 7,693,981 | +1.03(+1.37%) |
May 30, 2024 | 74.84 | 75.61 | 74.84 | 75.17 | 3,219,709 | +0.19(+0.25%) |
May 29, 2024 | 75.20 | 75.29 | 74.66 | 74.98 | 3,735,405 | -0.80(-1.06%) |
May 28, 2024 | 77.05 | 77.08 | 75.61 | 75.78 | 4,315,363 | -1.19(-1.55%) |
May 27, 2024 | 76.96 | 77.23 | 76.92 | 76.97 | 1,620,684 | -0.31(-0.40%) |
May 24, 2024 | 76.00 | 77.68 | 75.90 | 77.28 | 5,132,244 | +1.70(+2.25%) |
May 23, 2024 | 77.80 | 77.95 | 74.99 | 75.58 | 6,598,820 | -1.23(-1.60%) |
May 22, 2024 | 77.15 | 77.41 | 76.66 | 76.81 | 3,693,037 | -0.82(-1.06%) |
May 21, 2024 | 77.28 | 78.36 | 77.25 | 77.63 | 3,529,364 | -0.32(-0.41%) |
May 17, 2024 | 77.95 | 0 | +0.48(+0.62%) | |||
May 16, 2024 | 77.38 | 77.75 | 77.26 | 77.47 | 3,733,626 | +0.12(+0.16%) |
May 15, 2024 | 77.51 | 77.83 | 77.15 | 77.35 | 4,989,549 | -0.05(-0.06%) |
May 14, 2024 | 77.71 | 78.23 | 77.29 | 77.40 | 3,863,309 | -0.20(-0.26%) |
May 13, 2024 | 77.50 | 78.14 | 77.32 | 77.60 | 3,481,458 | +0.22(+0.28%) |
May 10, 2024 | 76.83 | 77.61 | 76.81 | 77.38 | 7,679,158 | +0.62(+0.81%) |
May 09, 2024 | 76.70 | 77.16 | 76.55 | 76.76 | 3,999,348 | -0.14(-0.18%) |
May 08, 2024 | 75.75 | 77.03 | 75.75 | 76.90 | 7,304,963 | +0.93(+1.22%) |
May 07, 2024 | 75.38 | 76.38 | 75.34 | 75.97 | 9,913,925 | +0.84(+1.12%) |
May 06, 2024 | 74.00 | 76.38 | 73.98 | 75.13 | 15,540,395 | +0.33(+0.44%) |
May 03, 2024 | 79.41 | 79.80 | 74.03 | 74.80 | 14,822,977 | -4.64(-5.84%) |
May 02, 2024 | 80.50 | 80.90 | 79.28 | 79.44 | 5,560,759 | -1.32(-1.63%) |
May 01, 2024 | 81.30 | 81.59 | 80.75 | 80.76 | 5,304,427 | -0.91(-1.11%) |
Apr 30, 2024 | 80.96 | 81.82 | 80.94 | 81.67 | 7,871,148 | +0.62(+0.76%) |
Apr 29, 2024 | 80.91 | 81.28 | 80.59 | 81.05 | 7,455,530 | -0.15(-0.18%) |
Apr 26, 2024 | 80.87 | 81.22 | 80.62 | 81.20 | 4,347,531 | +0.44(+0.54%) |
Apr 25, 2024 | 80.41 | 80.82 | 79.78 | 80.76 | 8,986,668 | +0.39(+0.49%) |
Apr 24, 2024 | 80.35 | 80.61 | 80.05 | 80.37 | 10,588,855 | -0.14(-0.17%) |
Apr 23, 2024 | 80.26 | 80.54 | 80.05 | 80.51 | 5,678,510 | +0.24(+0.30%) |
Apr 22, 2024 | 79.90 | 80.44 | 79.80 | 80.27 | 10,771,141 | +0.39(+0.49%) |
Apr 19, 2024 | 78.88 | 80.00 | 78.72 | 79.88 | 8,510,847 | +1.03(+1.31%) |
Apr 18, 2024 | 78.26 | 78.98 | 78.23 | 78.85 | 5,202,039 | +0.57(+0.73%) |
Apr 17, 2024 | 78.30 | 78.72 | 77.74 | 78.28 | 8,768,158 | +0.71(+0.92%) |
Apr 16, 2024 | 77.95 | 77.95 | 77.30 | 77.57 | 13,207,394 | -0.37(-0.47%) |
Apr 15, 2024 | 78.67 | 79.05 | 77.70 | 77.94 | 8,280,561 | -0.35(-0.45%) |
Apr 12, 2024 | 78.98 | 79.01 | 78.00 | 78.29 | 9,750,575 | -0.77(-0.97%) |
Apr 11, 2024 | 78.58 | 79.22 | 77.95 | 79.06 | 11,481,746 | +0.30(+0.38%) |
Apr 10, 2024 | 79.86 | 79.86 | 78.42 | 78.76 | 12,132,222 | -1.42(-1.77%) |
Apr 09, 2024 | 80.29 | 80.50 | 79.61 | 80.18 | 12,189,463 | +0.38(+0.48%) |
Apr 08, 2024 | 79.71 | 80.36 | 79.63 | 79.80 | 14,306,816 | -0.83(-1.03%) |
Apr 05, 2024 | 81.38 | 81.38 | 80.35 | 80.63 | 16,391,194 | -0.42(-0.52%) |
Apr 04, 2024 | 81.22 | 81.63 | 80.78 | 81.05 | 18,225,876 | +0.38(+0.47%) |
Apr 03, 2024 | 80.42 | 81.35 | 80.42 | 80.67 | 7,934,079 | +0.05(+0.06%) |
Apr 02, 2024 | 81.47 | 81.59 | 80.33 | 80.62 | 8,832,436 | -1.14(-1.39%) |