Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 76.77 | 77.34 | 76.16 | 76.92 | 1,381,475 | +0.26(+0.34%) |
Jun 12, 2024 | 77.49 | 77.72 | 75.91 | 76.66 | 1,403,258 | +0.08(+0.10%) |
Jun 11, 2024 | 75.18 | 76.71 | 75.01 | 76.58 | 1,094,918 | +0.76(+1.00%) |
Jun 10, 2024 | 75.50 | 76.30 | 75.09 | 75.82 | 806,491 | +0.13(+0.17%) |
Jun 07, 2024 | 75.83 | 76.57 | 75.68 | 75.69 | 780,789 | -0.86(-1.12%) |
Jun 06, 2024 | 77.52 | 77.82 | 76.43 | 76.55 | 1,057,505 | -0.60(-0.78%) |
Jun 05, 2024 | 77.93 | 78.00 | 77.01 | 77.15 | 976,025 | -0.85(-1.09%) |
Jun 04, 2024 | 76.45 | 78.86 | 76.32 | 78.00 | 3,141,409 | +1.08(+1.40%) |
Jun 03, 2024 | 76.99 | 78.44 | 76.64 | 76.92 | 2,645,214 | -1.94(-2.46%) |
May 31, 2024 | 77.40 | 78.89 | 77.21 | 78.86 | 824,695 | +1.84(+2.39%) |
May 30, 2024 | 76.11 | 77.06 | 75.76 | 77.02 | 704,053 | +1.29(+1.70%) |
May 29, 2024 | 75.74 | 76.17 | 75.45 | 75.73 | 604,584 | -0.75(-0.98%) |
May 28, 2024 | 76.83 | 77.29 | 76.42 | 76.48 | 531,064 | -0.34(-0.44%) |
May 24, 2024 | 76.59 | 76.95 | 76.17 | 76.82 | 430,375 | +0.34(+0.44%) |
May 23, 2024 | 77.40 | 77.40 | 76.42 | 76.48 | 715,948 | -1.29(-1.66%) |
May 22, 2024 | 78.22 | 78.40 | 77.59 | 77.77 | 684,041 | -0.85(-1.08%) |
May 21, 2024 | 78.09 | 78.77 | 77.95 | 78.62 | 550,839 | +0.61(+0.78%) |
May 20, 2024 | 78.65 | 78.65 | 77.77 | 78.01 | 486,705 | -0.43(-0.55%) |
May 17, 2024 | 77.94 | 78.49 | 77.47 | 78.44 | 590,926 | +0.62(+0.80%) |
May 16, 2024 | 77.60 | 78.19 | 77.32 | 77.82 | 492,183 | +0.28(+0.36%) |
May 15, 2024 | 77.76 | 78.10 | 77.44 | 77.54 | 919,578 | +0.54(+0.70%) |
May 14, 2024 | 77.34 | 77.58 | 76.85 | 77.00 | 716,637 | +0.04(+0.05%) |
May 13, 2024 | 77.37 | 77.74 | 76.64 | 76.96 | 717,407 | -0.28(-0.36%) |
May 10, 2024 | 77.67 | 77.72 | 76.83 | 77.24 | 695,341 | -0.16(-0.21%) |
May 09, 2024 | 76.60 | 77.64 | 76.50 | 77.40 | 1,002,041 | +0.77(+1.00%) |
May 08, 2024 | 76.01 | 76.97 | 75.77 | 76.63 | 869,530 | +0.22(+0.29%) |
May 07, 2024 | 76.49 | 76.81 | 75.97 | 76.41 | 988,136 | +0.40(+0.53%) |
May 06, 2024 | 76.00 | 76.17 | 75.41 | 76.01 | 708,389 | +0.22(+0.29%) |
May 03, 2024 | 75.72 | 76.07 | 75.00 | 75.79 | 1,042,561 | +0.75(+1.00%) |
May 02, 2024 | 76.00 | 76.08 | 74.82 | 75.04 | 1,045,685 | +0.10(+0.13%) |
May 01, 2024 | 73.50 | 75.54 | 73.14 | 74.94 | 1,097,103 | +1.29(+1.75%) |
Apr 30, 2024 | 73.89 | 74.32 | 72.78 | 73.65 | 1,049,257 | -0.38(-0.51%) |
Apr 29, 2024 | 73.12 | 74.26 | 73.12 | 74.03 | 747,774 | +1.21(+1.66%) |
Apr 26, 2024 | 73.28 | 73.75 | 72.80 | 72.82 | 874,683 | -0.50(-0.69%) |
Apr 25, 2024 | 73.47 | 73.94 | 72.72 | 73.33 | 775,842 | -0.34(-0.46%) |
Apr 24, 2024 | 72.77 | 74.08 | 72.20 | 73.66 | 942,933 | +0.04(+0.05%) |
Apr 23, 2024 | 73.67 | 74.40 | 73.50 | 73.62 | 707,123 | -0.20(-0.27%) |
Apr 22, 2024 | 73.25 | 74.05 | 72.89 | 73.82 | 635,109 | +0.30(+0.40%) |
Apr 19, 2024 | 72.17 | 73.61 | 72.12 | 73.53 | 697,833 | +1.41(+1.96%) |
Apr 18, 2024 | 71.40 | 72.45 | 71.14 | 72.11 | 826,819 | +0.99(+1.39%) |
Apr 17, 2024 | 70.95 | 71.40 | 70.31 | 71.12 | 811,460 | +0.75(+1.07%) |
Apr 16, 2024 | 71.05 | 71.05 | 69.89 | 70.37 | 1,435,414 | -0.89(-1.25%) |
Apr 15, 2024 | 71.70 | 71.95 | 70.73 | 71.26 | 1,496,570 | -0.13(-0.18%) |
Apr 12, 2024 | 71.60 | 72.16 | 71.12 | 71.39 | 1,583,743 | +0.03(+0.04%) |
Apr 11, 2024 | 71.82 | 71.85 | 70.72 | 71.36 | 1,517,798 | +0.01(+0.01%) |
Apr 10, 2024 | 72.49 | 72.60 | 71.12 | 71.35 | 922,764 | -2.39(-3.24%) |
Apr 09, 2024 | 73.48 | 73.79 | 73.08 | 73.74 | 1,063,678 | +0.53(+0.73%) |
Apr 08, 2024 | 72.01 | 73.46 | 72.01 | 73.21 | 768,832 | +1.30(+1.81%) |
Apr 05, 2024 | 71.77 | 72.16 | 71.23 | 71.91 | 511,574 | -0.26(-0.36%) |
Apr 04, 2024 | 72.71 | 72.74 | 71.83 | 72.16 | 759,306 | -0.06(-0.08%) |
Apr 03, 2024 | 73.08 | 73.15 | 72.10 | 72.22 | 1,087,605 | -0.95(-1.30%) |
Apr 02, 2024 | 73.20 | 73.89 | 73.06 | 73.17 | 776,878 | -0.01(-0.01%) |