Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 84.99 | 85.99 | 84.89 | 85.95 | 3,225,487 | +0.95(+1.12%) |
Jun 24, 2024 | 85.00 | 85.52 | 84.81 | 85.00 | 3,724,874 | +0.28(+0.34%) |
Jun 21, 2024 | 84.52 | 84.86 | 84.23 | 84.72 | 3,767,079 | +0.55(+0.65%) |
Jun 20, 2024 | 83.80 | 84.22 | 83.65 | 84.17 | 3,660,534 | +0.36(+0.43%) |
Jun 18, 2024 | 84.17 | 84.46 | 83.59 | 83.81 | 3,029,817 | -0.50(-0.59%) |
Jun 17, 2024 | 83.59 | 84.56 | 83.18 | 84.31 | 3,429,635 | +0.40(+0.48%) |
Jun 14, 2024 | 83.25 | 83.94 | 83.25 | 83.91 | 2,415,361 | +0.27(+0.32%) |
Jun 13, 2024 | 83.93 | 84.00 | 83.48 | 83.64 | 3,604,997 | -0.73(-0.86%) |
Jun 12, 2024 | 85.12 | 85.40 | 83.85 | 84.37 | 4,259,260 | -0.18(-0.21%) |
Jun 11, 2024 | 84.24 | 84.62 | 83.98 | 84.55 | 5,819,654 | +0.16(+0.19%) |
Jun 10, 2024 | 84.11 | 84.48 | 83.78 | 84.39 | 3,451,981 | +0.21(+0.25%) |
Jun 07, 2024 | 84.75 | 85.05 | 84.10 | 84.18 | 3,472,178 | -0.58(-0.68%) |
Jun 06, 2024 | 84.65 | 85.32 | 84.63 | 84.76 | 3,192,832 | +0.05(+0.06%) |
Jun 05, 2024 | 84.22 | 84.74 | 84.10 | 84.71 | 4,212,638 | +1.02(+1.22%) |
Jun 04, 2024 | 83.23 | 83.78 | 83.02 | 83.69 | 2,886,616 | +0.32(+0.38%) |
Jun 03, 2024 | 83.28 | 83.70 | 82.66 | 83.37 | 5,963,403 | +0.33(+0.40%) |
May 31, 2024 | 82.04 | 83.08 | 81.59 | 83.04 | 3,609,646 | +0.88(+1.07%) |
May 30, 2024 | 82.33 | 82.33 | 81.82 | 82.16 | 2,949,989 | -0.27(-0.33%) |
May 29, 2024 | 82.29 | 82.79 | 82.27 | 82.43 | 2,776,348 | -0.44(-0.53%) |
May 28, 2024 | 82.49 | 82.93 | 82.41 | 82.87 | 2,793,582 | +0.14(+0.17%) |
May 24, 2024 | 82.06 | 82.81 | 81.95 | 82.73 | 2,033,366 | +1.05(+1.28%) |
May 23, 2024 | 82.78 | 82.93 | 81.33 | 81.68 | 3,543,486 | -0.94(-1.13%) |
May 22, 2024 | 82.38 | 82.75 | 82.31 | 82.62 | 2,609,484 | +0.10(+0.12%) |
May 21, 2024 | 82.49 | 82.72 | 82.27 | 82.52 | 2,324,090 | -0.11(-0.13%) |
May 20, 2024 | 82.27 | 82.73 | 82.21 | 82.63 | 2,162,977 | +0.24(+0.29%) |
May 17, 2024 | 82.25 | 82.41 | 82.04 | 82.39 | 2,721,296 | +0.14(+0.17%) |
May 16, 2024 | 82.13 | 82.47 | 82.04 | 82.25 | 3,144,927 | -0.06(-0.07%) |
May 15, 2024 | 82.25 | 82.38 | 81.74 | 82.31 | 3,497,063 | +0.52(+0.63%) |
May 14, 2024 | 81.53 | 81.88 | 81.40 | 81.79 | 2,737,356 | +0.37(+0.45%) |
May 13, 2024 | 81.09 | 81.46 | 80.88 | 81.42 | 2,722,665 | -0.15(-0.18%) |
May 10, 2024 | 81.28 | 81.64 | 81.04 | 81.57 | 3,573,386 | +0.12(+0.15%) |
May 09, 2024 | 80.94 | 81.45 | 80.83 | 81.45 | 4,006,496 | +0.41(+0.50%) |
May 08, 2024 | 80.39 | 81.48 | 80.38 | 81.05 | 2,949,085 | -0.13(-0.16%) |
May 07, 2024 | 81.00 | 81.40 | 80.93 | 81.17 | 3,462,437 | +0.09(+0.11%) |
May 06, 2024 | 80.38 | 81.09 | 80.17 | 81.09 | 4,726,492 | +1.09(+1.36%) |
May 03, 2024 | 79.75 | 80.17 | 79.34 | 80.00 | 4,826,054 | +0.84(+1.06%) |
May 02, 2024 | 78.74 | 79.28 | 78.16 | 79.16 | 6,975,147 | +0.79(+1.01%) |
May 01, 2024 | 77.76 | 79.61 | 77.70 | 78.37 | 9,325,120 | +0.72(+0.92%) |
Apr 30, 2024 | 78.69 | 78.84 | 77.65 | 77.65 | 7,352,617 | -1.32(-1.67%) |
Apr 29, 2024 | 79.56 | 79.64 | 78.64 | 78.97 | 5,372,034 | -0.93(-1.16%) |
Apr 26, 2024 | 79.67 | 80.08 | 79.18 | 79.90 | 13,050,054 | +2.14(+2.76%) |
Apr 25, 2024 | 76.44 | 78.03 | 76.28 | 77.75 | 14,392,200 | -2.87(-3.56%) |
Apr 24, 2024 | 80.84 | 81.02 | 79.91 | 80.63 | 6,212,999 | +0.05(+0.06%) |
Apr 23, 2024 | 79.86 | 80.86 | 79.77 | 80.58 | 5,081,496 | +1.21(+1.52%) |
Apr 22, 2024 | 79.81 | 80.01 | 78.74 | 79.37 | 5,472,832 | +0.11(+0.14%) |
Apr 19, 2024 | 79.96 | 79.99 | 78.68 | 79.26 | 6,872,808 | -0.88(-1.10%) |
Apr 18, 2024 | 80.03 | 80.80 | 79.92 | 80.14 | 4,551,432 | +0.39(+0.49%) |
Apr 17, 2024 | 80.37 | 80.43 | 79.31 | 79.75 | 4,875,092 | -0.07(-0.09%) |
Apr 16, 2024 | 79.86 | 80.27 | 79.61 | 79.82 | 7,541,432 | -0.27(-0.34%) |
Apr 15, 2024 | 81.77 | 81.87 | 79.88 | 80.09 | 6,511,830 | -1.03(-1.27%) |
Apr 12, 2024 | 81.93 | 82.10 | 80.99 | 81.12 | 6,013,091 | -1.36(-1.64%) |
Apr 11, 2024 | 82.08 | 82.72 | 81.58 | 82.47 | 4,083,750 | +0.72(+0.88%) |
Apr 10, 2024 | 81.61 | 81.90 | 81.36 | 81.75 | 6,863,522 | -0.65(-0.79%) |
Apr 09, 2024 | 82.52 | 82.97 | 81.90 | 82.40 | 4,745,595 | +0.09(+0.11%) |
Apr 08, 2024 | 82.43 | 82.76 | 82.23 | 82.31 | 3,512,358 | +0.01(+0.01%) |
Apr 05, 2024 | 81.63 | 82.69 | 81.47 | 82.30 | 6,637,071 | +0.83(+1.02%) |
Apr 04, 2024 | 82.97 | 83.36 | 81.44 | 81.47 | 8,021,647 | -1.12(-1.35%) |
Apr 03, 2024 | 81.88 | 82.66 | 81.81 | 82.59 | 5,174,767 | +0.65(+0.79%) |
Apr 02, 2024 | 81.36 | 82.00 | 81.19 | 81.94 | 5,285,124 | -0.13(-0.16%) |