Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 82.54 | 83.47 | 82.54 | 83.08 | 914,132 | +0.25(+0.30%) |
Jul 01, 2024 | 83.10 | 84.46 | 82.75 | 82.83 | 953,038 | +0.55(+0.67%) |
Jun 28, 2024 | 82.65 | 83.65 | 81.77 | 82.28 | 2,087,414 | +0.04(+0.05%) |
Jun 27, 2024 | 82.82 | 83.01 | 81.25 | 82.24 | 923,553 | -0.97(-1.17%) |
Jun 26, 2024 | 83.04 | 83.26 | 81.64 | 83.21 | 676,676 | -0.30(-0.36%) |
Jun 25, 2024 | 83.40 | 84.04 | 82.87 | 83.51 | 1,302,636 | -0.18(-0.22%) |
Jun 24, 2024 | 83.29 | 84.65 | 83.29 | 83.69 | 1,344,375 | +0.63(+0.76%) |
Jun 21, 2024 | 82.24 | 84.10 | 81.89 | 83.06 | 3,056,585 | +0.49(+0.59%) |
Jun 20, 2024 | 80.39 | 82.97 | 80.01 | 82.57 | 1,262,603 | +2.17(+2.70%) |
Jun 18, 2024 | 79.55 | 80.50 | 79.38 | 80.40 | 1,204,868 | +0.48(+0.60%) |
Jun 17, 2024 | 78.32 | 80.58 | 77.94 | 79.92 | 1,047,471 | +2.03(+2.61%) |
Jun 14, 2024 | 78.74 | 79.78 | 76.55 | 77.89 | 1,485,663 | -1.82(-2.28%) |
Jun 13, 2024 | 80.42 | 80.52 | 78.88 | 79.71 | 1,244,566 | -1.40(-1.73%) |
Jun 12, 2024 | 80.97 | 82.49 | 80.34 | 81.11 | 1,720,789 | +0.48(+0.60%) |
Jun 11, 2024 | 80.72 | 81.28 | 79.74 | 80.63 | 1,476,458 | -0.99(-1.21%) |
Jun 10, 2024 | 80.92 | 82.00 | 80.27 | 81.62 | 1,201,656 | +0.29(+0.36%) |
Jun 07, 2024 | 80.89 | 82.00 | 79.78 | 81.33 | 1,190,078 | +0.09(+0.11%) |
Jun 06, 2024 | 83.47 | 83.83 | 80.25 | 81.24 | 1,958,987 | -2.31(-2.76%) |
Jun 05, 2024 | 82.00 | 83.96 | 81.35 | 83.55 | 1,202,404 | +1.74(+2.13%) |
Jun 04, 2024 | 82.07 | 83.22 | 81.07 | 81.81 | 1,700,946 | -0.67(-0.81%) |
Jun 03, 2024 | 83.21 | 84.36 | 82.10 | 82.48 | 1,482,243 | -0.28(-0.34%) |
May 31, 2024 | 82.50 | 83.49 | 81.32 | 82.76 | 8,264,302 | +0.49(+0.60%) |
May 30, 2024 | 82.99 | 83.75 | 82.17 | 82.27 | 1,253,780 | -0.10(-0.12%) |
May 29, 2024 | 83.17 | 83.49 | 80.52 | 82.37 | 1,255,915 | -1.59(-1.89%) |
May 28, 2024 | 81.34 | 84.35 | 80.61 | 83.96 | 1,674,149 | +2.22(+2.72%) |
May 24, 2024 | 80.76 | 81.99 | 80.31 | 81.74 | 1,410,898 | +1.19(+1.48%) |
May 23, 2024 | 84.87 | 84.87 | 80.40 | 80.55 | 1,981,595 | -5.05(-5.90%) |
May 22, 2024 | 83.33 | 86.03 | 82.47 | 85.60 | 2,031,061 | +2.27(+2.72%) |
May 21, 2024 | 84.49 | 84.59 | 80.87 | 83.33 | 1,924,347 | -2.68(-3.12%) |
May 20, 2024 | 86.31 | 86.91 | 84.59 | 86.01 | 1,274,039 | -0.06(-0.07%) |
May 17, 2024 | 84.94 | 86.44 | 83.43 | 86.07 | 2,300,674 | +2.13(+2.54%) |
May 16, 2024 | 88.35 | 88.65 | 82.82 | 83.94 | 2,369,788 | -3.84(-4.37%) |
May 15, 2024 | 88.62 | 88.62 | 86.97 | 87.78 | 1,542,657 | -0.78(-0.88%) |
May 14, 2024 | 84.30 | 89.92 | 84.07 | 88.56 | 2,005,270 | +3.42(+4.02%) |
May 13, 2024 | 86.93 | 87.63 | 84.71 | 85.14 | 1,631,510 | -1.36(-1.57%) |
May 10, 2024 | 87.37 | 88.04 | 85.49 | 86.50 | 2,007,639 | -0.38(-0.44%) |
May 09, 2024 | 89.03 | 91.39 | 86.85 | 86.88 | 3,093,472 | -2.61(-2.92%) |
May 08, 2024 | 84.54 | 89.89 | 83.39 | 89.49 | 2,917,194 | +4.33(+5.08%) |
May 07, 2024 | 80.75 | 85.40 | 79.93 | 85.16 | 3,399,999 | +4.32(+5.34%) |
May 06, 2024 | 78.19 | 82.50 | 78.19 | 80.84 | 2,319,933 | +3.29(+4.24%) |
May 03, 2024 | 79.30 | 80.00 | 76.67 | 77.55 | 1,782,004 | -1.73(-2.18%) |
May 02, 2024 | 79.61 | 80.94 | 78.31 | 79.28 | 1,749,764 | -0.20(-0.25%) |