Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 74.05 | 74.19 | 73.10 | 73.83 | 396,746 | -0.46(-0.62%) |
Jun 12, 2024 | 74.52 | 75.34 | 74.04 | 74.29 | 468,722 | +0.55(+0.75%) |
Jun 11, 2024 | 73.30 | 73.80 | 72.83 | 73.74 | 452,019 | +0.04(+0.05%) |
Jun 10, 2024 | 72.55 | 73.93 | 72.34 | 73.70 | 838,914 | +0.50(+0.68%) |
Jun 07, 2024 | 73.56 | 74.13 | 73.11 | 73.20 | 576,048 | -0.90(-1.21%) |
Jun 06, 2024 | 74.54 | 74.62 | 73.85 | 74.10 | 579,502 | -0.54(-0.72%) |
Jun 05, 2024 | 74.32 | 75.70 | 74.02 | 74.64 | 1,067,517 | +1.52(+2.08%) |
Jun 04, 2024 | 77.82 | 78.03 | 72.15 | 73.12 | 1,716,283 | +1.17(+1.63%) |
Jun 03, 2024 | 73.84 | 74.02 | 71.59 | 71.95 | 844,298 | -1.73(-2.35%) |
May 31, 2024 | 72.92 | 73.77 | 72.57 | 73.68 | 1,014,231 | +1.05(+1.45%) |
May 30, 2024 | 72.50 | 73.19 | 72.27 | 72.63 | 1,575,614 | +0.23(+0.32%) |
May 29, 2024 | 72.35 | 72.54 | 71.81 | 72.40 | 666,387 | -0.45(-0.62%) |
May 28, 2024 | 74.43 | 74.43 | 72.65 | 72.85 | 705,280 | -1.34(-1.81%) |
May 24, 2024 | 74.28 | 74.28 | 73.60 | 74.19 | 372,317 | +0.47(+0.64%) |
May 23, 2024 | 74.91 | 75.06 | 73.70 | 73.72 | 346,124 | -1.21(-1.61%) |
May 22, 2024 | 74.87 | 75.28 | 74.75 | 74.93 | 287,047 | -0.21(-0.28%) |
May 21, 2024 | 75.27 | 75.92 | 74.60 | 75.14 | 310,483 | -0.42(-0.56%) |
May 20, 2024 | 73.95 | 75.65 | 73.94 | 75.56 | 464,284 | +1.78(+2.41%) |
May 17, 2024 | 73.77 | 74.09 | 73.24 | 73.78 | 250,204 | -0.13(-0.18%) |
May 16, 2024 | 74.76 | 74.87 | 73.68 | 73.91 | 327,292 | -1.17(-1.56%) |
May 15, 2024 | 75.24 | 75.54 | 74.95 | 75.08 | 282,113 | +0.12(+0.16%) |
May 14, 2024 | 74.89 | 75.52 | 74.59 | 74.96 | 432,843 | +0.35(+0.47%) |
May 13, 2024 | 75.52 | 75.85 | 74.58 | 74.61 | 320,196 | -0.55(-0.73%) |
May 10, 2024 | 75.20 | 75.51 | 74.74 | 75.16 | 476,254 | +0.17(+0.23%) |
May 09, 2024 | 74.31 | 75.08 | 74.25 | 74.99 | 373,922 | +0.72(+0.97%) |
May 08, 2024 | 74.85 | 75.05 | 74.06 | 74.27 | 383,921 | -0.63(-0.84%) |
May 07, 2024 | 75.54 | 75.98 | 74.89 | 74.90 | 1,166,427 | -0.36(-0.48%) |
May 06, 2024 | 74.36 | 75.30 | 74.28 | 75.26 | 455,391 | +1.44(+1.95%) |
May 03, 2024 | 73.65 | 73.90 | 73.09 | 73.82 | 304,306 | +0.62(+0.85%) |
May 02, 2024 | 72.74 | 73.28 | 72.08 | 73.20 | 361,908 | +0.78(+1.08%) |
May 01, 2024 | 72.27 | 73.25 | 72.27 | 72.42 | 439,882 | +0.22(+0.30%) |
Apr 30, 2024 | 72.72 | 73.14 | 72.11 | 72.20 | 582,816 | -0.75(-1.03%) |
Apr 29, 2024 | 72.61 | 73.29 | 72.61 | 72.95 | 361,688 | +0.68(+0.94%) |
Apr 26, 2024 | 72.01 | 72.59 | 72.01 | 72.27 | 268,103 | +0.07(+0.10%) |
Apr 25, 2024 | 72.15 | 72.73 | 71.49 | 72.20 | 553,100 | -0.28(-0.39%) |
Apr 24, 2024 | 72.54 | 73.37 | 71.65 | 72.48 | 1,383,703 | +0.04(+0.06%) |
Apr 23, 2024 | 72.29 | 72.92 | 72.01 | 72.44 | 627,956 | +0.39(+0.54%) |
Apr 22, 2024 | 72.01 | 72.58 | 71.66 | 72.05 | 500,739 | +0.14(+0.19%) |
Apr 19, 2024 | 71.93 | 72.19 | 71.56 | 71.91 | 456,881 | +0.26(+0.36%) |
Apr 18, 2024 | 72.13 | 72.45 | 71.53 | 71.65 | 357,314 | -0.31(-0.43%) |
Apr 17, 2024 | 72.89 | 72.89 | 71.68 | 71.96 | 420,811 | -0.49(-0.68%) |
Apr 16, 2024 | 72.23 | 72.75 | 71.96 | 72.45 | 389,534 | +0.00(+0.00%) |
Apr 15, 2024 | 74.16 | 74.26 | 72.42 | 72.45 | 302,598 | -1.02(-1.39%) |
Apr 12, 2024 | 73.58 | 74.09 | 73.04 | 73.47 | 378,441 | -0.83(-1.12%) |
Apr 11, 2024 | 74.27 | 74.58 | 73.54 | 74.30 | 344,925 | +0.13(+0.18%) |
Apr 10, 2024 | 73.93 | 74.69 | 73.44 | 74.17 | 333,649 | -0.59(-0.79%) |
Apr 09, 2024 | 75.00 | 75.15 | 73.90 | 74.76 | 347,892 | -0.12(-0.16%) |
Apr 08, 2024 | 74.85 | 75.16 | 74.39 | 74.88 | 396,761 | +0.40(+0.54%) |
Apr 05, 2024 | 74.39 | 74.78 | 73.96 | 74.48 | 532,466 | +0.35(+0.47%) |
Apr 04, 2024 | 74.69 | 75.44 | 73.95 | 74.13 | 429,246 | -0.08(-0.11%) |
Apr 03, 2024 | 73.78 | 74.56 | 73.73 | 74.21 | 367,592 | +0.38(+0.51%) |
Apr 02, 2024 | 73.84 | 74.43 | 73.25 | 73.83 | 455,355 | -0.13(-0.18%) |