Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 81.34 | 81.34 | 81.26 | 81.26 | 3,524,376 | -0.21(-0.26%) |
Jun 06, 2024 | 81.45 | 81.48 | 81.44 | 81.47 | 3,346,478 | +0.01(+0.01%) |
Jun 05, 2024 | 81.41 | 81.46 | 81.35 | 81.46 | 2,577,813 | +0.08(+0.10%) |
Jun 04, 2024 | 81.35 | 81.41 | 81.34 | 81.38 | 2,133,306 | +0.08(+0.10%) |
Jun 03, 2024 | 81.21 | 81.30 | 81.21 | 81.30 | 5,533,773 | +0.09(+0.11%) |
May 31, 2024 | 81.16 | 81.22 | 81.15 | 81.21 | 2,932,432 | +0.11(+0.14%) |
May 30, 2024 | 81.08 | 81.11 | 81.07 | 81.10 | 3,724,501 | +0.09(+0.11%) |
May 29, 2024 | 81.06 | 81.06 | 80.98 | 81.01 | 2,449,559 | -0.03(-0.04%) |
May 28, 2024 | 81.14 | 81.15 | 81.04 | 81.04 | 2,899,118 | -0.07(-0.09%) |
May 24, 2024 | 81.08 | 81.11 | 81.07 | 81.11 | 3,050,782 | +0.03(+0.04%) |
May 23, 2024 | 81.17 | 81.17 | 81.07 | 81.08 | 3,484,717 | -0.04(-0.05%) |
May 22, 2024 | 81.14 | 81.16 | 81.12 | 81.12 | 3,060,731 | -0.06(-0.07%) |
May 21, 2024 | 81.18 | 81.20 | 81.18 | 81.18 | 1,997,709 | +0.04(+0.05%) |
May 20, 2024 | 81.17 | 81.17 | 81.14 | 81.14 | 2,453,057 | -0.02(-0.02%) |
May 17, 2024 | 81.20 | 81.21 | 81.16 | 81.16 | 2,766,918 | -0.05(-0.06%) |
May 16, 2024 | 81.25 | 81.26 | 81.20 | 81.21 | 2,987,331 | -0.06(-0.07%) |
May 15, 2024 | 81.23 | 81.27 | 81.20 | 81.27 | 3,258,880 | +0.15(+0.18%) |
May 14, 2024 | 81.10 | 81.12 | 81.09 | 81.12 | 2,327,023 | +0.08(+0.10%) |
May 13, 2024 | 81.08 | 81.09 | 81.04 | 81.04 | 2,450,447 | +0.02(+0.02%) |
May 10, 2024 | 81.08 | 81.08 | 81.02 | 81.02 | 1,872,152 | -0.07(-0.09%) |
May 09, 2024 | 81.06 | 81.11 | 81.06 | 81.09 | 2,167,142 | +0.07(+0.09%) |
May 08, 2024 | 81.02 | 81.05 | 81.02 | 81.02 | 2,316,304 | -0.02(-0.02%) |
May 07, 2024 | 81.05 | 81.07 | 81.02 | 81.04 | 2,714,971 | +0.01(+0.01%) |
May 06, 2024 | 81.05 | 81.05 | 81.01 | 81.03 | 2,970,097 | -0.01(-0.01%) |
May 03, 2024 | 81.09 | 81.13 | 81.00 | 81.04 | 4,976,216 | +0.13(+0.16%) |
May 02, 2024 | 80.82 | 80.92 | 80.81 | 80.91 | 3,762,762 | +0.12(+0.15%) |
May 01, 2024 | 80.69 | 80.81 | 80.65 | 80.79 | 8,056,657 | +0.16(+0.20%) |
Apr 30, 2024 | 80.67 | 80.70 | 80.63 | 80.63 | 6,460,953 | -0.10(-0.12%) |
Apr 29, 2024 | 80.72 | 80.74 | 80.71 | 80.73 | 2,274,247 | +0.04(+0.05%) |
Apr 26, 2024 | 80.70 | 80.73 | 80.68 | 80.69 | 3,091,428 | +0.02(+0.02%) |
Apr 25, 2024 | 80.66 | 80.69 | 80.64 | 80.67 | 4,251,480 | -0.06(-0.07%) |
Apr 24, 2024 | 80.72 | 80.74 | 80.70 | 80.73 | 4,327,858 | -0.03(-0.04%) |
Apr 23, 2024 | 80.67 | 80.78 | 80.66 | 80.76 | 3,642,439 | +0.07(+0.09%) |
Apr 22, 2024 | 80.66 | 80.71 | 80.66 | 80.69 | 4,201,308 | +0.04(+0.05%) |
Apr 19, 2024 | 80.68 | 80.68 | 80.64 | 80.65 | 2,957,462 | +0.02(+0.02%) |
Apr 18, 2024 | 80.69 | 80.69 | 80.62 | 80.63 | 3,300,830 | -0.04(-0.05%) |
Apr 17, 2024 | 80.64 | 80.70 | 80.63 | 80.67 | 3,622,203 | +0.06(+0.07%) |
Apr 16, 2024 | 80.60 | 80.64 | 80.55 | 80.61 | 3,122,605 | -0.05(-0.06%) |
Apr 15, 2024 | 80.59 | 80.66 | 80.55 | 80.66 | 4,872,687 | -0.03(-0.04%) |
Apr 12, 2024 | 80.70 | 80.74 | 80.69 | 80.69 | 5,422,372 | +0.05(+0.06%) |
Apr 11, 2024 | 80.65 | 80.65 | 80.58 | 80.64 | 6,729,596 | +0.10(+0.12%) |
Apr 10, 2024 | 80.61 | 80.63 | 80.53 | 80.54 | 6,369,686 | -0.33(-0.41%) |
Apr 09, 2024 | 80.86 | 80.90 | 80.86 | 80.87 | 2,698,318 | +0.08(+0.10%) |
Apr 08, 2024 | 80.83 | 80.85 | 80.79 | 80.79 | 3,357,147 | -0.08(-0.10%) |
Apr 05, 2024 | 80.91 | 80.95 | 80.86 | 80.87 | 3,992,805 | -0.13(-0.16%) |
Apr 04, 2024 | 80.94 | 81.01 | 80.92 | 81.00 | 2,824,126 | +0.08(+0.10%) |
Apr 03, 2024 | 80.83 | 80.92 | 80.81 | 80.92 | 2,922,928 | +0.06(+0.07%) |
Apr 02, 2024 | 80.82 | 80.88 | 80.81 | 80.86 | 3,507,554 | +0.04(+0.05%) |