Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 77.63 | 77.95 | 76.22 | 76.55 | 7,904,490 | -2.66(-3.36%) |
Jun 13, 2024 | 78.86 | 79.38 | 78.56 | 79.21 | 8,774,566 | -0.47(-0.59%) |
Jun 12, 2024 | 79.85 | 80.53 | 79.23 | 79.68 | 9,069,819 | +1.50(+1.92%) |
Jun 11, 2024 | 78.50 | 78.73 | 77.29 | 78.18 | 10,458,796 | -1.24(-1.56%) |
Jun 10, 2024 | 78.11 | 79.79 | 78.04 | 79.42 | 8,644,022 | +1.60(+2.06%) |
Jun 07, 2024 | 76.81 | 78.04 | 76.61 | 77.82 | 10,472,313 | +0.46(+0.59%) |
Jun 06, 2024 | 77.43 | 78.08 | 76.59 | 77.36 | 11,293,534 | -1.04(-1.33%) |
Jun 05, 2024 | 77.38 | 78.68 | 76.70 | 78.40 | 5,667,414 | +1.48(+1.92%) |
Jun 04, 2024 | 78.05 | 78.85 | 76.11 | 76.92 | 12,032,404 | -2.06(-2.61%) |
Jun 03, 2024 | 82.55 | 82.69 | 78.68 | 78.98 | 12,180,840 | -2.78(-3.40%) |
May 31, 2024 | 79.68 | 82.42 | 77.60 | 81.76 | 60,095,516 | +1.80(+2.25%) |
May 30, 2024 | 78.37 | 79.96 | 78.08 | 79.96 | 5,283,781 | +1.85(+2.37%) |
May 29, 2024 | 78.55 | 78.97 | 77.77 | 78.11 | 3,141,914 | -1.14(-1.44%) |
May 28, 2024 | 81.49 | 82.18 | 78.77 | 79.25 | 5,486,667 | -2.69(-3.28%) |
May 24, 2024 | 80.58 | 82.24 | 80.49 | 81.94 | 3,670,910 | +1.53(+1.90%) |
May 23, 2024 | 80.36 | 81.23 | 79.43 | 80.41 | 3,058,990 | +1.11(+1.39%) |
May 22, 2024 | 80.09 | 80.15 | 78.61 | 79.30 | 4,880,538 | -0.85(-1.06%) |
May 21, 2024 | 80.59 | 80.59 | 78.99 | 80.15 | 3,732,358 | -0.73(-0.90%) |
May 20, 2024 | 81.03 | 81.13 | 80.35 | 80.89 | 2,495,897 | -0.07(-0.09%) |
May 17, 2024 | 81.29 | 81.91 | 80.29 | 80.95 | 4,180,963 | -0.95(-1.16%) |
May 16, 2024 | 84.88 | 85.19 | 81.68 | 81.90 | 4,168,576 | -2.73(-3.22%) |
May 15, 2024 | 81.22 | 84.85 | 81.22 | 84.63 | 7,479,863 | +3.05(+3.74%) |
May 14, 2024 | 80.77 | 82.34 | 80.70 | 81.58 | 7,348,348 | +0.42(+0.52%) |
May 13, 2024 | 81.88 | 82.84 | 81.00 | 81.15 | 4,006,661 | -1.63(-1.97%) |
May 10, 2024 | 83.10 | 84.31 | 82.28 | 82.78 | 5,120,906 | +3.41(+4.30%) |
May 09, 2024 | 79.33 | 79.94 | 78.87 | 79.37 | 2,908,719 | +0.53(+0.68%) |
May 08, 2024 | 78.73 | 79.30 | 78.47 | 78.84 | 2,395,942 | -1.16(-1.45%) |
May 07, 2024 | 80.92 | 80.95 | 79.08 | 80.00 | 2,742,169 | -1.16(-1.42%) |
May 06, 2024 | 80.52 | 81.21 | 80.08 | 81.15 | 1,938,875 | +1.66(+2.09%) |
May 03, 2024 | 79.28 | 79.97 | 79.14 | 79.49 | 2,565,766 | +0.88(+1.12%) |
May 02, 2024 | 76.96 | 78.91 | 76.45 | 78.61 | 2,759,666 | +2.37(+3.11%) |