Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 82.28 | 82.74 | 81.41 | 81.41 | 33,326 | -0.70(-0.85%) |
Jun 27, 2024 | 81.81 | 82.19 | 81.70 | 82.11 | 57,138 | +0.27(+0.33%) |
Jun 26, 2024 | 81.39 | 81.84 | 81.32 | 81.84 | 44,165 | +0.37(+0.45%) |
Jun 25, 2024 | 80.88 | 81.52 | 80.70 | 81.47 | 59,834 | +1.01(+1.26%) |
Jun 24, 2024 | 81.17 | 81.53 | 80.46 | 80.46 | 36,010 | -1.01(-1.24%) |
Jun 21, 2024 | 81.68 | 81.75 | 81.15 | 81.47 | 31,679 | -0.05(-0.06%) |
Jun 20, 2024 | 82.36 | 82.42 | 81.25 | 81.52 | 24,739 | -0.61(-0.74%) |
Jun 18, 2024 | 81.98 | 82.13 | 81.77 | 82.13 | 35,113 | +0.25(+0.31%) |
Jun 17, 2024 | 81.24 | 82.28 | 81.00 | 81.88 | 98,453 | +0.73(+0.90%) |
Jun 14, 2024 | 80.97 | 81.22 | 80.83 | 81.15 | 29,997 | +0.07(+0.09%) |
Jun 13, 2024 | 81.28 | 81.28 | 80.62 | 81.08 | 33,469 | +0.29(+0.36%) |
Jun 12, 2024 | 80.32 | 81.30 | 80.32 | 80.79 | 47,208 | +1.14(+1.43%) |
Jun 11, 2024 | 78.92 | 79.65 | 78.66 | 79.65 | 28,687 | +0.69(+0.88%) |
Jun 10, 2024 | 78.45 | 78.98 | 78.38 | 78.96 | 25,689 | +0.31(+0.39%) |
Jun 07, 2024 | 78.53 | 79.07 | 78.53 | 78.65 | 31,864 | -0.01(-0.01%) |
Jun 06, 2024 | 78.78 | 78.96 | 78.45 | 78.66 | 63,925 | -0.02(-0.03%) |
Jun 05, 2024 | 77.90 | 78.68 | 77.68 | 78.68 | 45,810 | +1.33(+1.72%) |
Jun 04, 2024 | 77.12 | 77.45 | 76.86 | 77.35 | 34,372 | +0.26(+0.34%) |
Jun 03, 2024 | 77.18 | 77.29 | 76.34 | 77.09 | 46,230 | +0.35(+0.46%) |
May 31, 2024 | 76.83 | 76.83 | 75.42 | 76.74 | 54,699 | +0.19(+0.25%) |
May 30, 2024 | 77.41 | 77.41 | 76.39 | 76.55 | 65,818 | -1.15(-1.48%) |
May 29, 2024 | 77.45 | 78.03 | 77.45 | 77.70 | 35,659 | -0.38(-0.48%) |
May 28, 2024 | 78.01 | 78.12 | 77.69 | 78.08 | 41,292 | +0.34(+0.44%) |
May 24, 2024 | 77.32 | 77.79 | 77.16 | 77.74 | 65,704 | +0.73(+0.95%) |
May 23, 2024 | 77.99 | 77.99 | 76.83 | 77.01 | 26,895 | -0.20(-0.26%) |
May 22, 2024 | 77.52 | 77.52 | 76.85 | 77.21 | 30,718 | -0.24(-0.31%) |
May 21, 2024 | 77.02 | 77.46 | 76.96 | 77.44 | 98,468 | +0.29(+0.37%) |
May 20, 2024 | 76.79 | 77.27 | 76.79 | 77.16 | 47,427 | +0.39(+0.51%) |
May 17, 2024 | 76.78 | 76.85 | 76.46 | 76.77 | 69,601 | +0.03(+0.04%) |
May 16, 2024 | 77.01 | 77.23 | 76.70 | 76.74 | 139,339 | -0.30(-0.39%) |
May 15, 2024 | 76.16 | 77.05 | 76.16 | 77.04 | 75,566 | +1.18(+1.55%) |
May 14, 2024 | 75.28 | 75.92 | 75.28 | 75.86 | 50,191 | +0.40(+0.53%) |
May 13, 2024 | 75.76 | 75.76 | 75.22 | 75.46 | 100,468 | +0.10(+0.13%) |
May 10, 2024 | 75.57 | 75.73 | 75.16 | 75.36 | 119,397 | +0.01(+0.02%) |
May 09, 2024 | 75.15 | 75.41 | 74.94 | 75.35 | 33,839 | +0.22(+0.30%) |
May 08, 2024 | 74.85 | 75.23 | 74.85 | 75.13 | 59,532 | -0.09(-0.13%) |
May 07, 2024 | 75.37 | 75.49 | 75.06 | 75.22 | 566,193 | -0.04(-0.05%) |
May 06, 2024 | 74.52 | 75.28 | 74.52 | 75.26 | 383,897 | +1.03(+1.39%) |
May 03, 2024 | 74.30 | 74.44 | 73.93 | 74.23 | 42,239 | +1.29(+1.77%) |
May 02, 2024 | 72.64 | 73.01 | 72.14 | 72.94 | 68,021 | +0.95(+1.32%) |
May 01, 2024 | 72.31 | 73.39 | 71.85 | 71.99 | 85,474 | -0.28(-0.39%) |
Apr 30, 2024 | 73.43 | 73.71 | 72.27 | 72.27 | 79,409 | -1.37(-1.86%) |
Apr 29, 2024 | 73.72 | 73.81 | 73.17 | 73.64 | 601,257 | +0.24(+0.33%) |
Apr 26, 2024 | 73.03 | 73.65 | 72.93 | 73.40 | 77,124 | +1.22(+1.69%) |
Apr 25, 2024 | 71.08 | 72.25 | 70.88 | 72.18 | 39,699 | -0.26(-0.36%) |
Apr 24, 2024 | 72.99 | 73.09 | 72.11 | 72.44 | 72,585 | +0.01(+0.01%) |
Apr 23, 2024 | 71.76 | 72.52 | 71.76 | 72.43 | 66,228 | +1.12(+1.57%) |
Apr 22, 2024 | 71.13 | 71.73 | 70.55 | 71.31 | 36,267 | +0.71(+1.00%) |
Apr 19, 2024 | 71.92 | 72.04 | 70.41 | 70.61 | 108,825 | -1.57(-2.17%) |
Apr 18, 2024 | 72.63 | 72.97 | 72.06 | 72.17 | 117,443 | -0.39(-0.54%) |
Apr 17, 2024 | 73.63 | 73.67 | 72.36 | 72.56 | 92,456 | -0.68(-0.93%) |
Apr 16, 2024 | 73.20 | 73.63 | 73.08 | 73.24 | 78,062 | +0.00(+0.00%) |
Apr 15, 2024 | 75.07 | 75.16 | 73.20 | 73.24 | 79,238 | -1.40(-1.87%) |
Apr 12, 2024 | 75.12 | 75.31 | 74.40 | 74.64 | 219,589 | -1.06(-1.40%) |
Apr 11, 2024 | 74.87 | 75.77 | 74.47 | 75.70 | 48,712 | +1.11(+1.49%) |
Apr 10, 2024 | 74.18 | 74.70 | 74.18 | 74.59 | 52,358 | -0.51(-0.68%) |
Apr 09, 2024 | 75.30 | 75.30 | 74.35 | 75.10 | 31,943 | +0.05(+0.07%) |
Apr 08, 2024 | 75.32 | 75.32 | 75.02 | 75.05 | 33,410 | -0.01(-0.01%) |
Apr 05, 2024 | 74.34 | 75.33 | 74.34 | 75.06 | 103,066 | +1.03(+1.39%) |
Apr 04, 2024 | 75.62 | 75.82 | 74.02 | 74.03 | 42,425 | -0.94(-1.26%) |
Apr 03, 2024 | 74.58 | 75.34 | 74.58 | 74.97 | 155,449 | +0.16(+0.22%) |
Apr 02, 2024 | 74.53 | 74.85 | 74.28 | 74.81 | 109,209 | -0.60(-0.79%) |