Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 78.51 | 78.72 | 77.78 | 78.23 | 653,939 | -0.14(-0.18%) |
Jun 05, 2024 | 77.73 | 78.59 | 77.11 | 78.37 | 397,838 | +0.81(+1.04%) |
Jun 04, 2024 | 78.45 | 78.84 | 76.97 | 77.56 | 563,709 | -1.57(-1.98%) |
Jun 03, 2024 | 80.68 | 81.03 | 78.69 | 79.13 | 480,348 | -1.40(-1.74%) |
May 31, 2024 | 78.76 | 80.56 | 78.32 | 80.53 | 1,267,480 | +1.87(+2.38%) |
May 30, 2024 | 78.60 | 79.25 | 78.38 | 78.66 | 1,303,656 | +0.17(+0.22%) |
May 29, 2024 | 79.05 | 79.05 | 78.22 | 78.49 | 757,301 | -1.48(-1.85%) |
May 28, 2024 | 80.81 | 81.34 | 79.74 | 79.97 | 863,383 | -0.68(-0.84%) |
May 24, 2024 | 81.02 | 81.53 | 80.51 | 80.65 | 684,175 | +0.18(+0.22%) |
May 23, 2024 | 81.53 | 81.53 | 80.40 | 80.47 | 336,101 | -1.12(-1.38%) |
May 22, 2024 | 81.35 | 81.86 | 81.07 | 81.59 | 659,775 | -0.13(-0.16%) |
May 21, 2024 | 81.30 | 82.01 | 81.11 | 81.72 | 1,171,067 | +0.36(+0.44%) |
May 20, 2024 | 82.28 | 82.55 | 81.13 | 81.37 | 611,362 | -1.13(-1.37%) |
May 17, 2024 | 82.64 | 82.85 | 82.43 | 82.50 | 449,047 | -0.13(-0.16%) |
May 16, 2024 | 83.48 | 83.78 | 82.58 | 82.63 | 308,705 | -1.02(-1.22%) |
May 15, 2024 | 83.31 | 83.79 | 83.18 | 83.65 | 713,235 | +0.70(+0.84%) |
May 14, 2024 | 82.82 | 83.27 | 82.45 | 82.96 | 578,020 | +0.56(+0.68%) |
May 13, 2024 | 83.56 | 83.71 | 82.32 | 82.40 | 445,757 | -0.69(-0.83%) |
May 10, 2024 | 83.00 | 83.79 | 82.70 | 83.09 | 601,480 | +0.56(+0.68%) |
May 09, 2024 | 82.57 | 83.29 | 82.28 | 82.53 | 673,355 | -0.18(-0.22%) |
May 08, 2024 | 82.07 | 82.87 | 81.87 | 82.71 | 510,832 | +0.35(+0.42%) |
May 07, 2024 | 82.82 | 83.35 | 82.34 | 82.36 | 807,111 | -0.41(-0.49%) |
May 06, 2024 | 82.02 | 82.81 | 81.81 | 82.77 | 430,452 | +1.42(+1.75%) |
May 03, 2024 | 81.11 | 81.71 | 80.56 | 81.35 | 512,201 | +0.94(+1.16%) |
May 02, 2024 | 80.07 | 80.42 | 79.07 | 80.41 | 565,399 | +0.97(+1.23%) |
May 01, 2024 | 79.52 | 80.71 | 78.68 | 79.44 | 951,899 | -0.07(-0.09%) |
Apr 30, 2024 | 80.07 | 80.37 | 79.49 | 79.51 | 803,200 | -0.87(-1.08%) |
Apr 29, 2024 | 78.87 | 80.44 | 78.87 | 80.37 | 1,023,635 | +1.73(+2.20%) |
Apr 26, 2024 | 78.19 | 78.99 | 77.99 | 78.64 | 427,652 | +0.54(+0.69%) |
Apr 25, 2024 | 77.15 | 78.27 | 76.53 | 78.10 | 690,864 | +0.23(+0.29%) |
Apr 24, 2024 | 76.90 | 78.82 | 75.35 | 77.87 | 796,953 | +0.40(+0.51%) |
Apr 23, 2024 | 76.92 | 78.08 | 76.45 | 77.48 | 911,066 | +0.63(+0.82%) |
Apr 22, 2024 | 75.35 | 77.18 | 75.12 | 76.85 | 544,174 | +1.93(+2.58%) |
Apr 19, 2024 | 74.49 | 75.37 | 74.30 | 74.92 | 706,369 | +0.43(+0.57%) |
Apr 18, 2024 | 74.41 | 75.25 | 74.06 | 74.49 | 414,530 | +0.47(+0.63%) |
Apr 17, 2024 | 74.64 | 74.94 | 73.85 | 74.02 | 459,122 | +0.06(+0.08%) |
Apr 16, 2024 | 74.00 | 74.50 | 73.20 | 73.96 | 580,861 | -0.03(-0.04%) |
Apr 15, 2024 | 75.30 | 75.73 | 73.74 | 73.99 | 885,132 | -0.14(-0.19%) |
Apr 12, 2024 | 74.04 | 74.59 | 73.13 | 74.13 | 436,464 | -0.67(-0.89%) |
Apr 11, 2024 | 75.55 | 75.68 | 74.54 | 74.80 | 343,321 | -0.78(-1.03%) |
Apr 10, 2024 | 75.93 | 76.53 | 75.29 | 75.58 | 475,345 | -1.51(-1.96%) |
Apr 09, 2024 | 77.26 | 77.64 | 76.21 | 77.09 | 570,578 | -0.25(-0.32%) |
Apr 08, 2024 | 77.08 | 77.66 | 76.82 | 77.34 | 296,420 | +0.73(+0.95%) |
Apr 05, 2024 | 75.86 | 76.84 | 75.72 | 76.61 | 340,111 | +0.97(+1.29%) |
Apr 04, 2024 | 77.40 | 77.78 | 75.56 | 75.64 | 890,373 | -1.02(-1.34%) |
Apr 03, 2024 | 76.11 | 77.31 | 76.11 | 76.66 | 428,083 | +0.47(+0.61%) |
Apr 02, 2024 | 76.49 | 76.56 | 75.70 | 76.19 | 395,038 | -0.70(-0.91%) |