Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 75.97 | 76.01 | 75.22 | 75.78 | 2,116,054 | -0.56(-0.73%) |
Jun 07, 2024 | 76.72 | 77.03 | 75.91 | 76.34 | 2,357,009 | -0.66(-0.86%) |
Jun 06, 2024 | 76.65 | 77.15 | 75.76 | 77.00 | 2,473,780 | +0.04(+0.05%) |
Jun 05, 2024 | 77.46 | 77.78 | 76.62 | 76.96 | 2,635,793 | -0.56(-0.72%) |
Jun 04, 2024 | 77.05 | 77.82 | 76.25 | 77.52 | 1,967,226 | +0.37(+0.48%) |
Jun 03, 2024 | 78.06 | 78.80 | 76.25 | 77.15 | 3,059,375 | -0.85(-1.09%) |
May 31, 2024 | 78.73 | 78.73 | 76.91 | 78.00 | 7,002,139 | -0.57(-0.73%) |
May 30, 2024 | 78.00 | 78.93 | 76.94 | 78.57 | 2,751,253 | +0.12(+0.15%) |
May 29, 2024 | 78.07 | 78.92 | 77.91 | 78.45 | 2,396,743 | -0.30(-0.38%) |
May 28, 2024 | 79.37 | 79.72 | 78.50 | 78.75 | 1,854,870 | -1.10(-1.38%) |
May 24, 2024 | 79.84 | 80.26 | 78.91 | 79.85 | 1,433,941 | +0.52(+0.66%) |
May 23, 2024 | 80.98 | 80.98 | 79.23 | 79.33 | 2,035,002 | -1.29(-1.60%) |
May 22, 2024 | 81.57 | 81.89 | 80.37 | 80.62 | 1,633,402 | -1.32(-1.61%) |
May 21, 2024 | 81.75 | 82.00 | 81.10 | 81.94 | 1,150,270 | +0.19(+0.23%) |
May 20, 2024 | 81.97 | 82.67 | 81.47 | 81.75 | 1,248,309 | -0.11(-0.13%) |
May 17, 2024 | 81.00 | 81.88 | 80.42 | 81.86 | 1,321,026 | +0.55(+0.68%) |
May 16, 2024 | 81.50 | 81.97 | 80.90 | 81.31 | 1,626,644 | -0.60(-0.73%) |
May 15, 2024 | 81.19 | 82.24 | 80.14 | 81.91 | 1,956,105 | +1.39(+1.73%) |
May 14, 2024 | 81.00 | 81.69 | 80.30 | 80.52 | 2,500,797 | -0.51(-0.63%) |
May 13, 2024 | 83.89 | 84.00 | 80.58 | 81.03 | 1,885,144 | -2.37(-2.84%) |
May 10, 2024 | 83.17 | 83.48 | 82.71 | 83.40 | 1,856,327 | +0.67(+0.81%) |
May 09, 2024 | 81.50 | 82.76 | 81.16 | 82.73 | 1,952,591 | +1.62(+2.00%) |
May 08, 2024 | 81.01 | 81.58 | 80.25 | 81.11 | 2,748,114 | -0.32(-0.39%) |
May 07, 2024 | 80.00 | 81.68 | 79.67 | 81.43 | 3,225,369 | +1.63(+2.04%) |
May 06, 2024 | 79.60 | 80.00 | 78.65 | 79.80 | 2,389,751 | +0.33(+0.42%) |
May 03, 2024 | 78.50 | 80.06 | 78.50 | 79.47 | 2,722,865 | +1.64(+2.11%) |
May 02, 2024 | 79.19 | 79.37 | 77.19 | 77.83 | 2,995,506 | -0.33(-0.42%) |
May 01, 2024 | 76.52 | 79.13 | 76.50 | 78.16 | 5,303,057 | +1.92(+2.52%) |
Apr 30, 2024 | 81.04 | 82.30 | 76.08 | 76.24 | 14,431,100 | -12.70(-14.28%) |
Apr 29, 2024 | 86.30 | 89.18 | 86.30 | 88.94 | 4,352,421 | +2.70(+3.13%) |
Apr 26, 2024 | 85.36 | 86.90 | 85.16 | 86.24 | 1,790,728 | +0.29(+0.34%) |
Apr 25, 2024 | 86.00 | 86.67 | 84.74 | 85.95 | 1,363,021 | -0.77(-0.89%) |
Apr 24, 2024 | 86.11 | 87.28 | 85.80 | 86.72 | 2,020,197 | +0.48(+0.56%) |
Apr 23, 2024 | 84.99 | 86.65 | 84.79 | 86.24 | 1,950,658 | +1.93(+2.29%) |
Apr 22, 2024 | 84.81 | 85.08 | 84.18 | 84.31 | 2,113,758 | -0.18(-0.21%) |
Apr 19, 2024 | 85.00 | 85.61 | 84.10 | 84.49 | 2,022,710 | -0.48(-0.56%) |
Apr 18, 2024 | 85.34 | 86.12 | 84.62 | 84.97 | 1,815,333 | -0.19(-0.22%) |
Apr 17, 2024 | 86.04 | 86.22 | 85.13 | 85.16 | 1,711,967 | -0.69(-0.80%) |
Apr 16, 2024 | 85.80 | 86.41 | 85.32 | 85.85 | 1,868,912 | -0.25(-0.29%) |
Apr 15, 2024 | 87.57 | 87.88 | 85.49 | 86.10 | 1,983,921 | -0.15(-0.17%) |
Apr 12, 2024 | 87.04 | 87.50 | 86.02 | 86.25 | 2,228,713 | -1.93(-2.19%) |
Apr 11, 2024 | 86.45 | 88.89 | 85.58 | 88.18 | 3,072,081 | +2.82(+3.30%) |
Apr 10, 2024 | 85.35 | 86.67 | 85.21 | 85.36 | 2,926,828 | -1.55(-1.78%) |
Apr 09, 2024 | 88.10 | 88.21 | 86.42 | 86.91 | 4,174,894 | -0.77(-0.88%) |
Apr 08, 2024 | 88.70 | 88.81 | 87.59 | 87.68 | 1,692,977 | -0.76(-0.86%) |
Apr 05, 2024 | 87.93 | 89.47 | 87.82 | 88.44 | 1,593,305 | +0.51(+0.58%) |
Apr 04, 2024 | 90.12 | 90.81 | 87.84 | 87.93 | 2,728,808 | -1.07(-1.20%) |
Apr 03, 2024 | 88.22 | 90.02 | 88.08 | 89.00 | 4,405,124 | +0.92(+1.04%) |
Apr 02, 2024 | 88.82 | 89.21 | 87.83 | 88.08 | 3,011,616 | -1.42(-1.59%) |