Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 79.24 | 80.50 | 78.56 | 80.12 | 775,164 | +0.83(+1.05%) |
Jun 14, 2024 | 79.75 | 79.75 | 78.14 | 79.29 | 600,975 | -1.49(-1.84%) |
Jun 13, 2024 | 80.81 | 81.01 | 79.90 | 80.78 | 743,808 | -0.29(-0.36%) |
Jun 12, 2024 | 80.61 | 81.63 | 80.24 | 81.07 | 648,841 | +1.52(+1.91%) |
Jun 11, 2024 | 79.16 | 79.58 | 78.39 | 79.55 | 876,178 | +0.13(+0.16%) |
Jun 10, 2024 | 77.88 | 79.47 | 77.77 | 79.42 | 775,569 | +1.07(+1.37%) |
Jun 07, 2024 | 78.28 | 78.64 | 77.75 | 78.35 | 584,384 | -0.07(-0.09%) |
Jun 06, 2024 | 78.73 | 78.88 | 78.19 | 78.42 | 598,623 | -0.59(-0.75%) |
Jun 05, 2024 | 78.50 | 79.20 | 78.27 | 79.01 | 1,414,239 | +0.90(+1.15%) |
Jun 04, 2024 | 78.94 | 79.14 | 77.83 | 78.11 | 1,327,173 | -1.11(-1.40%) |
Jun 03, 2024 | 80.97 | 80.97 | 78.67 | 79.22 | 647,057 | -1.53(-1.89%) |
May 31, 2024 | 79.34 | 80.87 | 78.87 | 80.75 | 1,889,586 | +1.67(+2.11%) |
May 30, 2024 | 78.94 | 79.58 | 78.75 | 79.08 | 654,182 | +0.45(+0.57%) |
May 29, 2024 | 79.02 | 79.25 | 78.25 | 78.63 | 906,533 | -0.91(-1.14%) |
May 28, 2024 | 81.52 | 81.52 | 79.40 | 79.54 | 968,639 | -1.94(-2.38%) |
May 24, 2024 | 81.89 | 82.09 | 81.05 | 81.48 | 707,769 | -0.08(-0.10%) |
May 23, 2024 | 82.90 | 82.90 | 81.20 | 81.56 | 634,737 | -1.44(-1.73%) |
May 22, 2024 | 83.22 | 83.72 | 82.77 | 83.00 | 430,452 | -0.15(-0.18%) |
May 21, 2024 | 83.21 | 83.29 | 82.56 | 83.15 | 607,023 | -0.41(-0.49%) |
May 20, 2024 | 82.98 | 83.73 | 82.93 | 83.56 | 481,344 | +0.54(+0.65%) |
May 17, 2024 | 83.55 | 83.55 | 82.46 | 83.02 | 662,812 | -0.39(-0.47%) |
May 16, 2024 | 83.25 | 83.73 | 82.59 | 83.41 | 771,818 | -0.07(-0.08%) |
May 15, 2024 | 83.83 | 84.21 | 83.25 | 83.48 | 463,283 | +0.35(+0.42%) |
May 14, 2024 | 83.59 | 83.72 | 82.90 | 83.13 | 521,713 | -0.06(-0.07%) |
May 13, 2024 | 83.88 | 84.27 | 83.06 | 83.19 | 477,952 | -0.37(-0.44%) |
May 10, 2024 | 83.56 | 83.85 | 82.86 | 83.56 | 848,098 | +0.24(+0.29%) |
May 09, 2024 | 83.06 | 83.47 | 82.85 | 83.32 | 431,456 | +0.32(+0.39%) |
May 08, 2024 | 83.17 | 83.30 | 82.72 | 83.00 | 530,672 | -0.52(-0.62%) |
May 07, 2024 | 83.32 | 84.24 | 83.22 | 83.52 | 1,157,422 | +0.67(+0.81%) |
May 06, 2024 | 82.79 | 83.35 | 82.71 | 82.85 | 593,279 | +0.73(+0.89%) |
May 03, 2024 | 81.64 | 82.26 | 81.52 | 82.12 | 753,550 | +1.21(+1.50%) |
May 02, 2024 | 80.70 | 80.96 | 80.11 | 80.91 | 699,078 | +0.59(+0.73%) |
May 01, 2024 | 80.00 | 81.56 | 79.88 | 80.32 | 1,493,572 | +0.12(+0.15%) |
Apr 30, 2024 | 81.42 | 81.82 | 80.08 | 80.20 | 789,249 | -1.80(-2.20%) |
Apr 29, 2024 | 82.80 | 83.41 | 81.87 | 82.00 | 651,567 | -0.56(-0.68%) |
Apr 26, 2024 | 82.86 | 83.66 | 82.54 | 82.56 | 1,086,315 | -0.57(-0.69%) |
Apr 25, 2024 | 82.95 | 85.12 | 82.61 | 83.13 | 1,665,145 | -6.22(-6.96%) |
Apr 24, 2024 | 89.68 | 90.27 | 88.80 | 89.35 | 833,461 | -0.17(-0.19%) |
Apr 23, 2024 | 88.65 | 89.91 | 88.38 | 89.52 | 676,598 | +1.32(+1.50%) |
Apr 22, 2024 | 88.73 | 89.18 | 88.14 | 88.20 | 786,731 | -0.18(-0.20%) |
Apr 19, 2024 | 88.22 | 88.80 | 87.79 | 88.38 | 487,107 | +0.29(+0.33%) |
Apr 18, 2024 | 88.82 | 88.99 | 87.84 | 88.09 | 455,832 | -0.34(-0.38%) |
Apr 17, 2024 | 89.55 | 89.55 | 88.28 | 88.43 | 578,574 | -0.64(-0.72%) |
Apr 16, 2024 | 89.22 | 89.43 | 88.35 | 89.07 | 560,825 | -0.23(-0.26%) |
Apr 15, 2024 | 90.57 | 90.72 | 88.94 | 89.30 | 441,134 | -0.17(-0.19%) |
Apr 12, 2024 | 90.16 | 90.72 | 89.01 | 89.47 | 656,357 | -1.56(-1.71%) |
Apr 11, 2024 | 91.37 | 91.47 | 90.26 | 91.03 | 648,633 | -0.33(-0.36%) |
Apr 10, 2024 | 91.25 | 92.01 | 90.96 | 91.35 | 436,391 | -1.25(-1.35%) |
Apr 09, 2024 | 92.55 | 92.75 | 91.23 | 92.60 | 444,984 | +0.48(+0.52%) |
Apr 08, 2024 | 92.01 | 92.48 | 91.75 | 92.12 | 373,757 | +0.62(+0.68%) |
Apr 05, 2024 | 91.26 | 91.73 | 90.88 | 91.50 | 1,032,751 | +0.57(+0.63%) |
Apr 04, 2024 | 92.52 | 92.69 | 90.58 | 90.94 | 468,338 | -0.92(-1.00%) |
Apr 03, 2024 | 91.24 | 92.24 | 91.19 | 91.85 | 452,499 | +0.28(+0.30%) |
Apr 02, 2024 | 91.82 | 92.20 | 90.92 | 91.57 | 710,115 | -0.40(-0.43%) |