Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 79.04 | 79.20 | 77.36 | 77.96 | 260,695 | -1.46(-1.84%) |
Jun 12, 2024 | 77.70 | 79.95 | 77.70 | 79.42 | 325,210 | +3.46(+4.56%) |
Jun 11, 2024 | 75.42 | 76.42 | 74.58 | 75.96 | 293,858 | -0.06(-0.08%) |
Jun 10, 2024 | 78.20 | 78.99 | 75.77 | 76.02 | 510,994 | -2.57(-3.27%) |
Jun 07, 2024 | 78.01 | 79.63 | 77.50 | 78.59 | 379,894 | +0.26(+0.33%) |
Jun 06, 2024 | 81.10 | 82.19 | 78.28 | 78.33 | 410,304 | -2.46(-3.04%) |
Jun 05, 2024 | 79.14 | 82.19 | 78.22 | 80.79 | 429,651 | +2.16(+2.75%) |
Jun 04, 2024 | 80.89 | 84.58 | 78.38 | 78.63 | 967,869 | -0.78(-0.98%) |
Jun 03, 2024 | 80.00 | 81.80 | 77.63 | 79.41 | 1,011,774 | +4.74(+6.35%) |
May 31, 2024 | 72.50 | 74.80 | 72.21 | 74.67 | 409,353 | +2.37(+3.28%) |
May 30, 2024 | 73.00 | 73.38 | 71.69 | 72.30 | 394,612 | -0.16(-0.22%) |
May 29, 2024 | 70.89 | 72.75 | 68.61 | 72.46 | 359,534 | +0.21(+0.29%) |
May 28, 2024 | 74.12 | 74.98 | 71.85 | 72.25 | 403,160 | -2.80(-3.73%) |
May 24, 2024 | 74.00 | 75.14 | 73.60 | 75.05 | 238,693 | +1.45(+1.97%) |
May 23, 2024 | 74.66 | 74.76 | 72.85 | 73.60 | 383,959 | -0.36(-0.49%) |
May 22, 2024 | 75.86 | 76.59 | 73.50 | 73.96 | 313,279 | -2.08(-2.74%) |
May 21, 2024 | 75.01 | 76.38 | 74.18 | 76.04 | 249,751 | +0.71(+0.94%) |
May 20, 2024 | 75.96 | 77.34 | 75.27 | 75.33 | 320,386 | -0.94(-1.23%) |
May 17, 2024 | 77.35 | 78.49 | 76.17 | 76.27 | 261,240 | -0.50(-0.65%) |
May 16, 2024 | 77.10 | 77.46 | 76.10 | 76.77 | 225,752 | -0.27(-0.35%) |
May 15, 2024 | 77.32 | 78.40 | 76.82 | 77.04 | 220,266 | -0.08(-0.10%) |
May 14, 2024 | 76.61 | 77.70 | 76.61 | 77.12 | 189,349 | +0.88(+1.15%) |
May 13, 2024 | 78.00 | 78.89 | 76.10 | 76.24 | 302,142 | -1.55(-1.99%) |
May 10, 2024 | 78.00 | 79.56 | 77.26 | 77.79 | 287,660 | +0.24(+0.31%) |
May 09, 2024 | 76.86 | 77.92 | 76.50 | 77.55 | 207,059 | +0.49(+0.64%) |
May 08, 2024 | 76.77 | 77.70 | 76.55 | 77.06 | 265,706 | +0.48(+0.63%) |
May 07, 2024 | 76.40 | 77.56 | 75.83 | 76.58 | 253,902 | -0.41(-0.53%) |
May 06, 2024 | 75.81 | 77.08 | 75.59 | 76.99 | 264,270 | +1.66(+2.20%) |
May 03, 2024 | 76.00 | 76.72 | 75.01 | 75.33 | 317,281 | +0.35(+0.47%) |
May 02, 2024 | 73.96 | 75.33 | 73.49 | 74.98 | 362,935 | +1.71(+2.33%) |