Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 70.84 | 71.23 | 69.41 | 69.65 | 2,132,734 | -1.51(-2.12%) |
Jun 27, 2024 | 71.20 | 71.65 | 70.66 | 71.16 | 1,097,680 | -0.29(-0.41%) |
Jun 26, 2024 | 71.00 | 71.49 | 70.77 | 71.45 | 1,479,835 | +0.30(+0.42%) |
Jun 25, 2024 | 71.00 | 71.26 | 70.23 | 71.15 | 1,715,036 | -0.74(-1.03%) |
Jun 24, 2024 | 70.43 | 71.98 | 70.39 | 71.89 | 3,016,517 | +1.24(+1.76%) |
Jun 21, 2024 | 70.99 | 71.39 | 70.12 | 70.65 | 4,409,175 | -0.40(-0.56%) |
Jun 20, 2024 | 69.70 | 71.31 | 69.62 | 71.05 | 1,826,731 | +1.33(+1.91%) |
Jun 19, 2024 | 69.60 | 69.98 | 69.48 | 69.72 | 475,645 | -0.25(-0.36%) |
Jun 18, 2024 | 69.72 | 70.71 | 69.24 | 69.97 | 1,123,922 | +0.37(+0.53%) |
Jun 17, 2024 | 70.38 | 70.38 | 68.96 | 69.60 | 2,978,677 | -0.72(-1.02%) |
Jun 14, 2024 | 70.09 | 70.45 | 69.42 | 70.32 | 1,448,594 | -0.11(-0.16%) |
Jun 13, 2024 | 71.96 | 71.96 | 70.25 | 70.43 | 920,917 | -1.54(-2.14%) |
Jun 12, 2024 | 74.03 | 74.59 | 71.10 | 71.97 | 2,238,244 | -1.22(-1.67%) |
Jun 11, 2024 | 75.09 | 75.43 | 72.90 | 73.19 | 1,099,358 | -2.66(-3.51%) |
Jun 10, 2024 | 76.23 | 76.86 | 75.45 | 75.85 | 954,311 | -0.39(-0.51%) |
Jun 07, 2024 | 75.87 | 76.78 | 75.53 | 76.24 | 1,950,026 | -0.13(-0.17%) |
Jun 06, 2024 | 76.18 | 76.55 | 75.34 | 76.37 | 1,497,496 | +0.07(+0.09%) |
Jun 05, 2024 | 78.87 | 78.87 | 76.06 | 76.30 | 1,128,466 | -1.93(-2.47%) |
Jun 04, 2024 | 78.14 | 78.53 | 77.70 | 78.23 | 563,573 | -0.44(-0.56%) |
Jun 03, 2024 | 80.04 | 80.73 | 78.03 | 78.67 | 1,178,152 | -1.20(-1.50%) |
May 31, 2024 | 78.55 | 80.00 | 77.98 | 79.87 | 1,988,055 | +1.46(+1.86%) |
May 30, 2024 | 78.19 | 79.44 | 78.18 | 78.41 | 735,936 | +0.15(+0.19%) |
May 29, 2024 | 80.03 | 80.17 | 78.08 | 78.26 | 1,102,320 | -2.68(-3.31%) |
May 28, 2024 | 81.08 | 81.60 | 80.59 | 80.94 | 645,421 | -0.21(-0.26%) |
May 27, 2024 | 80.13 | 81.62 | 80.13 | 81.15 | 185,323 | +0.71(+0.88%) |
May 24, 2024 | 81.45 | 81.58 | 80.31 | 80.44 | 1,251,955 | -0.87(-1.07%) |
May 23, 2024 | 82.93 | 83.14 | 80.94 | 81.31 | 739,402 | -1.29(-1.56%) |
May 22, 2024 | 80.75 | 83.11 | 80.22 | 82.60 | 1,077,675 | +1.31(+1.61%) |
May 21, 2024 | 80.77 | 81.92 | 80.71 | 81.29 | 1,352,749 | +2.71(+3.45%) |
May 17, 2024 | 78.58 | 0 | +0.72(+0.92%) | |||
May 16, 2024 | 77.82 | 78.14 | 77.42 | 77.86 | 768,755 | -0.16(-0.21%) |
May 15, 2024 | 78.86 | 79.23 | 77.76 | 78.02 | 1,611,792 | -0.47(-0.60%) |
May 14, 2024 | 78.03 | 79.06 | 78.03 | 78.49 | 803,916 | +0.61(+0.78%) |
May 13, 2024 | 79.42 | 79.84 | 77.72 | 77.88 | 890,938 | -1.59(-2.00%) |
May 10, 2024 | 79.74 | 80.57 | 79.46 | 79.47 | 752,307 | -0.11(-0.14%) |
May 09, 2024 | 77.00 | 79.84 | 76.99 | 79.58 | 1,032,797 | +3.44(+4.52%) |
May 08, 2024 | 75.29 | 76.33 | 75.01 | 76.14 | 720,395 | +0.32(+0.42%) |
May 07, 2024 | 74.00 | 75.96 | 73.99 | 75.82 | 848,740 | +2.02(+2.74%) |
May 06, 2024 | 72.74 | 74.14 | 72.74 | 73.80 | 693,066 | +1.38(+1.91%) |
May 03, 2024 | 72.50 | 73.35 | 72.33 | 72.42 | 468,343 | +0.46(+0.64%) |
May 02, 2024 | 72.05 | 72.18 | 70.81 | 71.96 | 1,172,314 | -0.26(-0.36%) |
May 01, 2024 | 72.37 | 72.70 | 71.12 | 72.22 | 618,031 | -0.37(-0.51%) |
Apr 30, 2024 | 73.75 | 73.92 | 72.59 | 72.59 | 892,401 | -1.42(-1.92%) |
Apr 29, 2024 | 73.09 | 74.59 | 72.50 | 74.01 | 2,126,647 | +2.18(+3.03%) |
Apr 26, 2024 | 71.44 | 71.94 | 70.89 | 71.83 | 550,115 | +0.71(+1.00%) |
Apr 25, 2024 | 71.40 | 71.61 | 70.48 | 71.12 | 472,166 | -0.52(-0.73%) |
Apr 24, 2024 | 71.62 | 72.03 | 71.11 | 71.64 | 938,866 | +0.22(+0.31%) |
Apr 23, 2024 | 71.23 | 71.95 | 70.87 | 71.42 | 1,907,636 | -0.27(-0.38%) |
Apr 22, 2024 | 72.37 | 72.50 | 71.34 | 71.69 | 450,629 | -0.87(-1.20%) |
Apr 19, 2024 | 72.27 | 72.94 | 72.16 | 72.56 | 942,130 | +0.05(+0.07%) |
Apr 18, 2024 | 71.94 | 72.86 | 71.69 | 72.51 | 1,956,072 | +1.19(+1.67%) |
Apr 17, 2024 | 71.53 | 72.18 | 71.07 | 71.32 | 745,455 | -0.07(-0.10%) |
Apr 16, 2024 | 72.00 | 72.37 | 71.13 | 71.39 | 676,131 | -0.80(-1.11%) |
Apr 15, 2024 | 73.57 | 73.72 | 72.01 | 72.19 | 694,782 | -0.73(-1.00%) |
Apr 12, 2024 | 74.63 | 74.80 | 72.35 | 72.92 | 997,410 | -1.79(-2.40%) |
Apr 11, 2024 | 75.85 | 76.00 | 74.50 | 74.71 | 863,404 | -1.18(-1.55%) |
Apr 10, 2024 | 76.20 | 76.43 | 75.12 | 75.89 | 1,166,369 | -0.45(-0.59%) |
Apr 09, 2024 | 76.16 | 76.54 | 74.96 | 76.34 | 981,170 | +0.60(+0.79%) |
Apr 08, 2024 | 77.69 | 77.94 | 75.67 | 75.74 | 864,465 | -1.37(-1.78%) |
Apr 05, 2024 | 75.68 | 77.54 | 75.43 | 77.11 | 599,717 | +0.94(+1.23%) |
Apr 04, 2024 | 76.27 | 77.07 | 75.50 | 76.17 | 845,986 | +0.13(+0.17%) |
Apr 03, 2024 | 74.17 | 76.28 | 74.04 | 76.04 | 1,147,750 | +1.91(+2.58%) |
Apr 02, 2024 | 74.29 | 75.58 | 73.86 | 74.13 | 1,259,003 | -0.40(-0.54%) |