Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 76.96 | 78.21 | 75.82 | 77.94 | 6,598,149 | -0.51(-0.65%) |
Jun 20, 2024 | 80.00 | 80.10 | 77.47 | 78.45 | 4,149,241 | -0.63(-0.80%) |
Jun 18, 2024 | 77.37 | 79.89 | 77.03 | 79.08 | 3,802,940 | +1.40(+1.80%) |
Jun 17, 2024 | 77.03 | 77.94 | 75.02 | 77.68 | 3,828,391 | +2.09(+2.76%) |
Jun 14, 2024 | 73.66 | 75.82 | 73.61 | 75.59 | 2,535,988 | +2.08(+2.83%) |
Jun 13, 2024 | 76.04 | 76.56 | 73.50 | 73.51 | 2,932,969 | -1.91(-2.53%) |
Jun 12, 2024 | 74.26 | 75.89 | 73.64 | 75.42 | 4,112,573 | +2.79(+3.84%) |
Jun 11, 2024 | 71.67 | 72.98 | 70.88 | 72.63 | 2,935,592 | +0.91(+1.27%) |
Jun 10, 2024 | 70.53 | 72.14 | 70.37 | 71.72 | 2,733,935 | +0.99(+1.40%) |
Jun 07, 2024 | 70.65 | 71.30 | 70.19 | 70.73 | 2,312,724 | -0.52(-0.73%) |
Jun 06, 2024 | 69.82 | 71.53 | 69.82 | 71.25 | 2,446,162 | +1.40(+2.00%) |
Jun 05, 2024 | 69.02 | 69.88 | 68.16 | 69.85 | 4,689,396 | +1.83(+2.69%) |
Jun 04, 2024 | 67.11 | 68.62 | 67.01 | 68.02 | 3,440,197 | +0.59(+0.87%) |
Jun 03, 2024 | 68.56 | 68.77 | 66.24 | 67.43 | 3,092,098 | -0.26(-0.38%) |
May 31, 2024 | 68.49 | 68.85 | 66.38 | 67.69 | 4,932,392 | -0.29(-0.43%) |
May 30, 2024 | 74.25 | 74.49 | 67.10 | 67.98 | 8,846,316 | -7.22(-9.60%) |
May 29, 2024 | 72.95 | 75.90 | 72.54 | 75.20 | 3,148,040 | +1.33(+1.80%) |
May 28, 2024 | 74.45 | 74.70 | 73.18 | 73.87 | 2,368,644 | -0.32(-0.43%) |
May 24, 2024 | 73.53 | 74.29 | 72.74 | 74.19 | 1,745,322 | +0.57(+0.77%) |
May 23, 2024 | 76.04 | 76.35 | 73.47 | 73.62 | 2,301,965 | -1.36(-1.81%) |
May 22, 2024 | 74.45 | 75.70 | 73.55 | 74.98 | 2,063,319 | +0.60(+0.81%) |
May 21, 2024 | 74.63 | 75.25 | 73.90 | 74.38 | 1,676,066 | -1.24(-1.64%) |
May 20, 2024 | 75.56 | 75.62 | 74.12 | 75.62 | 1,948,139 | +0.39(+0.52%) |
May 17, 2024 | 74.98 | 76.25 | 74.61 | 75.23 | 2,556,851 | +0.09(+0.12%) |
May 16, 2024 | 74.25 | 76.17 | 73.47 | 75.14 | 3,045,809 | +0.89(+1.20%) |
May 15, 2024 | 74.53 | 74.82 | 73.97 | 74.25 | 2,731,375 | +0.90(+1.23%) |
May 14, 2024 | 73.61 | 74.32 | 72.94 | 73.35 | 1,918,522 | -0.22(-0.30%) |
May 13, 2024 | 72.24 | 73.65 | 71.93 | 73.57 | 2,309,726 | +1.65(+2.29%) |
May 10, 2024 | 73.68 | 73.78 | 71.77 | 71.92 | 2,949,350 | -1.42(-1.94%) |
May 09, 2024 | 72.53 | 74.29 | 72.40 | 73.34 | 2,501,207 | +0.89(+1.23%) |
May 08, 2024 | 73.34 | 73.75 | 72.08 | 72.45 | 3,165,115 | -1.68(-2.27%) |
May 07, 2024 | 74.74 | 75.09 | 73.01 | 74.13 | 4,122,497 | -0.17(-0.23%) |
May 06, 2024 | 74.70 | 75.90 | 73.84 | 74.30 | 6,580,064 | -0.10(-0.13%) |
May 03, 2024 | 78.23 | 78.92 | 72.68 | 74.40 | 18,650,592 | -14.57(-16.38%) |
May 02, 2024 | 89.43 | 89.50 | 85.32 | 88.97 | 7,771,762 | +0.93(+1.06%) |
May 01, 2024 | 88.12 | 90.82 | 86.51 | 88.04 | 2,804,461 | +0.64(+0.73%) |
Apr 30, 2024 | 89.26 | 91.59 | 87.32 | 87.40 | 4,184,173 | -2.25(-2.51%) |
Apr 29, 2024 | 88.90 | 91.02 | 88.50 | 89.65 | 3,445,445 | +1.64(+1.86%) |
Apr 26, 2024 | 88.03 | 89.42 | 86.89 | 88.01 | 1,763,933 | +1.25(+1.44%) |
Apr 25, 2024 | 85.01 | 87.55 | 84.52 | 86.76 | 1,887,544 | -0.92(-1.05%) |
Apr 24, 2024 | 89.49 | 89.89 | 87.17 | 87.68 | 2,001,143 | -0.20(-0.23%) |
Apr 23, 2024 | 86.00 | 88.88 | 85.01 | 87.88 | 2,431,995 | +3.19(+3.77%) |
Apr 22, 2024 | 84.83 | 85.48 | 82.83 | 84.69 | 2,653,438 | +0.59(+0.70%) |
Apr 19, 2024 | 86.28 | 86.70 | 83.14 | 84.10 | 4,173,958 | -2.61(-3.01%) |
Apr 18, 2024 | 87.73 | 88.35 | 86.03 | 86.71 | 2,511,252 | -1.29(-1.47%) |
Apr 17, 2024 | 90.57 | 90.93 | 87.35 | 88.00 | 2,865,002 | -3.04(-3.34%) |
Apr 16, 2024 | 89.92 | 91.21 | 88.07 | 91.04 | 3,168,684 | +0.70(+0.77%) |
Apr 15, 2024 | 93.18 | 94.09 | 90.04 | 90.34 | 2,833,714 | -3.42(-3.65%) |
Apr 12, 2024 | 94.94 | 95.29 | 92.62 | 93.76 | 2,503,892 | -2.32(-2.41%) |
Apr 11, 2024 | 96.00 | 96.33 | 94.03 | 96.08 | 1,662,777 | +1.25(+1.32%) |
Apr 10, 2024 | 93.37 | 95.90 | 93.28 | 94.83 | 2,437,229 | -2.17(-2.24%) |
Apr 09, 2024 | 96.00 | 97.37 | 94.75 | 97.00 | 2,054,863 | +1.67(+1.75%) |
Apr 08, 2024 | 96.60 | 96.77 | 94.27 | 95.33 | 1,745,370 | -0.83(-0.86%) |
Apr 05, 2024 | 94.00 | 97.30 | 92.94 | 96.16 | 2,739,682 | +2.91(+3.12%) |
Apr 04, 2024 | 95.00 | 97.13 | 93.20 | 93.25 | 2,637,525 | -1.42(-1.50%) |
Apr 03, 2024 | 94.00 | 95.85 | 93.57 | 94.67 | 1,963,218 | -0.30(-0.32%) |
Apr 02, 2024 | 92.91 | 95.48 | 91.27 | 94.97 | 2,707,027 | -0.69(-0.72%) |