Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 83.97 | 84.12 | 83.56 | 84.12 | 1,165,446 | +0.25(+0.30%) |
Jul 03, 2024 | 83.96 | 84.05 | 83.73 | 83.87 | 828,367 | -0.15(-0.18%) |
Jul 02, 2024 | 83.61 | 84.02 | 83.55 | 84.02 | 2,028,698 | +0.26(+0.31%) |
Jul 01, 2024 | 84.14 | 84.28 | 83.59 | 83.76 | 1,999,206 | -0.20(-0.24%) |
Jun 28, 2024 | 84.12 | 84.42 | 83.69 | 83.96 | 1,716,180 | -0.09(-0.11%) |
Jun 27, 2024 | 83.89 | 84.05 | 83.74 | 84.05 | 863,618 | +0.18(+0.21%) |
Jun 26, 2024 | 83.96 | 83.99 | 83.66 | 83.87 | 1,295,313 | -0.35(-0.42%) |
Jun 25, 2024 | 84.67 | 84.68 | 84.09 | 84.22 | 1,227,817 | -0.41(-0.48%) |
Jun 24, 2024 | 84.38 | 84.95 | 84.20 | 84.63 | 1,345,682 | +0.50(+0.59%) |
Jun 21, 2024 | 84.15 | 84.26 | 83.93 | 84.13 | 3,118,761 | -0.01(-0.01%) |
Jun 20, 2024 | 83.79 | 84.22 | 83.75 | 84.14 | 1,518,773 | +0.46(+0.55%) |
Jun 18, 2024 | 83.55 | 83.84 | 83.49 | 83.68 | 1,357,628 | +0.16(+0.19%) |
Jun 17, 2024 | 82.88 | 83.58 | 82.66 | 83.52 | 1,557,726 | +0.65(+0.78%) |
Jun 14, 2024 | 82.55 | 82.88 | 82.44 | 82.87 | 2,142,136 | +0.06(+0.07%) |
Jun 13, 2024 | 82.76 | 82.92 | 82.45 | 82.81 | 1,728,269 | -0.01(-0.01%) |
Jun 12, 2024 | 83.44 | 83.44 | 82.61 | 82.82 | 1,403,542 | -0.09(-0.11%) |
Jun 11, 2024 | 82.72 | 82.91 | 82.32 | 82.91 | 1,636,011 | -0.37(-0.44%) |
Jun 10, 2024 | 83.05 | 83.28 | 82.83 | 83.28 | 952,770 | +0.19(+0.23%) |
Jun 07, 2024 | 83.16 | 83.65 | 83.07 | 83.09 | 1,242,458 | -0.15(-0.18%) |
Jun 06, 2024 | 83.18 | 83.49 | 83.02 | 83.24 | 5,596,054 | +0.06(+0.07%) |
Jun 05, 2024 | 83.14 | 83.23 | 82.62 | 83.18 | 924,266 | +0.20(+0.24%) |
Jun 04, 2024 | 82.46 | 83.06 | 82.36 | 82.98 | 1,089,391 | +0.40(+0.48%) |
Jun 03, 2024 | 82.78 | 82.88 | 82.09 | 82.58 | 2,341,223 | -0.22(-0.27%) |
May 31, 2024 | 81.75 | 82.81 | 81.68 | 82.80 | 2,870,540 | +1.13(+1.38%) |
May 30, 2024 | 81.51 | 81.81 | 81.34 | 81.67 | 1,223,710 | +0.14(+0.17%) |
May 29, 2024 | 81.79 | 81.79 | 81.49 | 81.53 | 2,503,066 | -0.70(-0.85%) |
May 28, 2024 | 83.01 | 83.01 | 82.03 | 82.23 | 1,692,242 | -0.79(-0.95%) |
May 24, 2024 | 83.15 | 83.25 | 82.90 | 83.02 | 909,451 | +0.14(+0.17%) |
May 23, 2024 | 83.91 | 83.91 | 82.84 | 82.88 | 1,859,417 | -0.96(-1.15%) |
May 22, 2024 | 83.71 | 84.12 | 83.68 | 83.84 | 1,543,192 | -0.05(-0.06%) |
May 21, 2024 | 83.81 | 84.00 | 83.69 | 83.89 | 1,004,379 | -0.05(-0.06%) |
May 20, 2024 | 84.08 | 84.14 | 83.81 | 83.94 | 1,209,868 | -0.13(-0.15%) |
May 17, 2024 | 83.87 | 84.10 | 83.73 | 84.07 | 1,292,592 | +0.19(+0.23%) |
May 16, 2024 | 83.65 | 84.03 | 83.59 | 83.88 | 1,513,678 | +0.33(+0.39%) |
May 15, 2024 | 83.15 | 83.58 | 83.15 | 83.55 | 1,582,718 | +0.56(+0.67%) |
May 14, 2024 | 82.98 | 83.04 | 82.59 | 82.99 | 1,126,432 | +0.08(+0.10%) |
May 13, 2024 | 83.08 | 83.28 | 82.83 | 82.91 | 1,212,530 | +0.00(+0.00%) |
May 10, 2024 | 82.79 | 82.95 | 82.76 | 82.91 | 1,824,731 | +0.29(+0.35%) |
May 09, 2024 | 82.15 | 82.62 | 82.09 | 82.62 | 1,255,259 | +0.48(+0.58%) |
May 08, 2024 | 82.03 | 82.28 | 82.03 | 82.14 | 1,159,756 | +0.02(+0.02%) |
May 07, 2024 | 81.85 | 82.16 | 81.85 | 82.12 | 1,183,310 | +0.52(+0.64%) |
May 06, 2024 | 81.36 | 81.62 | 81.21 | 81.60 | 1,147,176 | +0.49(+0.60%) |
May 03, 2024 | 81.11 | 81.19 | 80.55 | 81.11 | 2,356,724 | +0.47(+0.58%) |
May 02, 2024 | 80.77 | 80.84 | 80.34 | 80.64 | 3,028,441 | +0.30(+0.37%) |