Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 84.97 | 85.28 | 84.32 | 84.40 | 3,463,007 | -0.58(-0.68%) |
Jun 06, 2024 | 84.87 | 85.55 | 84.85 | 84.98 | 3,184,399 | +0.05(+0.06%) |
Jun 05, 2024 | 84.44 | 84.96 | 84.32 | 84.93 | 4,201,512 | +1.02(+1.22%) |
Jun 04, 2024 | 83.45 | 84.00 | 83.24 | 83.91 | 2,878,992 | +0.32(+0.38%) |
Jun 03, 2024 | 83.50 | 83.92 | 82.88 | 83.59 | 5,947,652 | +0.33(+0.40%) |
May 31, 2024 | 82.26 | 83.30 | 81.81 | 83.26 | 3,600,112 | +0.88(+1.07%) |
May 30, 2024 | 82.55 | 82.55 | 82.04 | 82.38 | 2,942,198 | -0.27(-0.33%) |
May 29, 2024 | 82.51 | 83.01 | 82.49 | 82.65 | 2,769,015 | -0.44(-0.53%) |
May 28, 2024 | 82.71 | 83.15 | 82.63 | 83.09 | 2,786,204 | +0.14(+0.17%) |
May 24, 2024 | 82.28 | 83.03 | 82.17 | 82.95 | 2,027,996 | +1.05(+1.28%) |
May 23, 2024 | 83.00 | 83.15 | 81.54 | 81.90 | 3,534,127 | -0.94(-1.13%) |
May 22, 2024 | 82.60 | 82.97 | 82.53 | 82.84 | 2,602,592 | +0.10(+0.12%) |
May 21, 2024 | 82.71 | 82.94 | 82.49 | 82.74 | 2,317,952 | -0.11(-0.13%) |
May 20, 2024 | 82.49 | 82.94 | 82.43 | 82.85 | 2,157,264 | +0.24(+0.29%) |
May 17, 2024 | 82.47 | 82.63 | 82.26 | 82.61 | 2,714,109 | +0.14(+0.17%) |
May 16, 2024 | 82.35 | 82.69 | 82.26 | 82.47 | 3,136,621 | -0.06(-0.07%) |
May 15, 2024 | 82.47 | 82.60 | 81.96 | 82.53 | 3,487,827 | +0.52(+0.63%) |
May 14, 2024 | 81.75 | 82.10 | 81.61 | 82.01 | 2,730,126 | +0.37(+0.45%) |
May 13, 2024 | 81.30 | 81.68 | 81.09 | 81.64 | 2,715,474 | -0.15(-0.18%) |
May 10, 2024 | 81.50 | 81.86 | 81.25 | 81.79 | 3,563,948 | +0.12(+0.15%) |
May 09, 2024 | 81.15 | 81.67 | 81.04 | 81.67 | 3,995,914 | +0.41(+0.50%) |
May 08, 2024 | 80.60 | 81.69 | 80.59 | 81.26 | 2,941,296 | -0.13(-0.16%) |
May 07, 2024 | 81.21 | 81.62 | 81.14 | 81.39 | 3,453,292 | +0.09(+0.11%) |
May 06, 2024 | 80.59 | 81.30 | 80.38 | 81.30 | 4,714,008 | +1.09(+1.36%) |
May 03, 2024 | 79.96 | 80.38 | 79.55 | 80.21 | 4,813,307 | +0.84(+1.06%) |
May 02, 2024 | 78.95 | 79.49 | 78.37 | 79.37 | 6,956,724 | +0.79(+1.01%) |
May 01, 2024 | 77.97 | 79.82 | 77.91 | 78.58 | 9,300,490 | +0.72(+0.92%) |
Apr 30, 2024 | 78.90 | 79.05 | 77.86 | 77.86 | 7,333,197 | -1.32(-1.67%) |
Apr 29, 2024 | 79.77 | 79.85 | 78.85 | 79.18 | 5,357,845 | -0.93(-1.16%) |
Apr 26, 2024 | 79.88 | 80.30 | 79.39 | 80.11 | 13,015,585 | +2.15(+2.76%) |
Apr 25, 2024 | 76.64 | 78.24 | 76.48 | 77.96 | 14,354,186 | -2.88(-3.56%) |
Apr 24, 2024 | 81.05 | 81.23 | 80.12 | 80.84 | 6,196,589 | +0.05(+0.06%) |
Apr 23, 2024 | 80.07 | 81.08 | 79.98 | 80.79 | 5,068,075 | +1.21(+1.52%) |
Apr 22, 2024 | 80.02 | 80.22 | 78.95 | 79.58 | 5,458,377 | +0.11(+0.14%) |
Apr 19, 2024 | 80.17 | 80.20 | 78.89 | 79.47 | 6,854,655 | -0.88(-1.10%) |
Apr 18, 2024 | 80.24 | 81.01 | 80.13 | 80.35 | 4,539,411 | +0.39(+0.49%) |
Apr 17, 2024 | 80.58 | 80.64 | 79.52 | 79.96 | 4,862,216 | -0.07(-0.09%) |
Apr 16, 2024 | 80.07 | 80.48 | 79.83 | 80.03 | 7,521,513 | -0.27(-0.34%) |
Apr 15, 2024 | 81.99 | 82.09 | 80.09 | 80.30 | 6,494,631 | -1.03(-1.27%) |
Apr 12, 2024 | 82.15 | 82.32 | 81.20 | 81.33 | 5,997,209 | -1.36(-1.64%) |
Apr 11, 2024 | 82.30 | 82.94 | 81.80 | 82.69 | 4,072,964 | +0.72(+0.88%) |
Apr 10, 2024 | 81.83 | 82.12 | 81.58 | 81.97 | 6,845,394 | -0.65(-0.79%) |
Apr 09, 2024 | 82.74 | 83.19 | 82.12 | 82.62 | 4,733,061 | +0.09(+0.11%) |
Apr 08, 2024 | 82.65 | 82.98 | 82.45 | 82.53 | 3,503,081 | +0.01(+0.01%) |
Apr 05, 2024 | 81.85 | 82.91 | 81.69 | 82.52 | 6,619,541 | +0.83(+1.02%) |
Apr 04, 2024 | 83.19 | 83.58 | 81.66 | 81.69 | 8,000,460 | -1.12(-1.35%) |
Apr 03, 2024 | 82.10 | 82.88 | 82.03 | 82.81 | 5,161,099 | +0.65(+0.79%) |
Apr 02, 2024 | 81.58 | 82.22 | 81.40 | 82.16 | 5,271,165 | -0.13(-0.16%) |