Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 83.00 | 84.04 | 82.86 | 83.96 | 249,380 | +1.20(+1.45%) |
Jun 27, 2024 | 82.46 | 83.00 | 81.95 | 82.76 | 76,704 | +0.92(+1.12%) |
Jun 26, 2024 | 81.19 | 82.12 | 80.64 | 81.84 | 143,135 | +0.08(+0.10%) |
Jun 25, 2024 | 83.28 | 83.28 | 81.40 | 81.76 | 59,292 | -2.09(-2.49%) |
Jun 24, 2024 | 83.44 | 84.91 | 82.85 | 83.85 | 50,633 | +1.09(+1.32%) |
Jun 21, 2024 | 83.29 | 83.78 | 82.39 | 82.76 | 246,518 | -0.85(-1.02%) |
Jun 20, 2024 | 83.14 | 84.99 | 82.96 | 83.61 | 57,455 | -0.22(-0.26%) |
Jun 18, 2024 | 84.00 | 84.80 | 83.82 | 83.83 | 68,638 | -0.31(-0.37%) |
Jun 17, 2024 | 83.26 | 84.59 | 82.79 | 84.14 | 36,579 | +0.05(+0.06%) |
Jun 14, 2024 | 83.81 | 84.55 | 83.07 | 84.09 | 49,246 | -1.19(-1.40%) |
Jun 13, 2024 | 85.43 | 85.43 | 83.80 | 85.28 | 43,546 | -0.61(-0.71%) |
Jun 12, 2024 | 87.40 | 87.91 | 85.62 | 85.89 | 59,222 | +1.09(+1.29%) |
Jun 11, 2024 | 83.29 | 85.08 | 83.23 | 84.80 | 59,785 | +0.62(+0.74%) |
Jun 10, 2024 | 83.34 | 84.50 | 82.32 | 84.18 | 63,766 | +0.02(+0.02%) |
Jun 07, 2024 | 84.64 | 85.12 | 83.93 | 84.16 | 39,584 | -1.38(-1.61%) |
Jun 06, 2024 | 85.55 | 85.87 | 85.00 | 85.54 | 40,513 | -0.65(-0.75%) |
Jun 05, 2024 | 86.00 | 86.41 | 85.49 | 86.19 | 39,834 | +0.85(+1.00%) |
Jun 04, 2024 | 84.83 | 85.51 | 84.09 | 85.34 | 72,683 | -0.12(-0.14%) |
Jun 03, 2024 | 88.19 | 88.19 | 85.09 | 85.46 | 57,211 | -1.71(-1.96%) |
May 31, 2024 | 84.71 | 87.50 | 84.71 | 87.17 | 104,430 | +2.89(+3.42%) |
May 30, 2024 | 83.29 | 84.65 | 82.73 | 84.28 | 144,727 | +1.73(+2.10%) |
May 29, 2024 | 83.96 | 84.37 | 82.33 | 82.55 | 60,440 | -2.71(-3.18%) |
May 28, 2024 | 87.24 | 87.24 | 84.94 | 85.26 | 49,830 | -1.09(-1.26%) |
May 24, 2024 | 86.34 | 86.42 | 85.41 | 86.35 | 45,657 | +0.58(+0.67%) |
May 23, 2024 | 87.43 | 87.65 | 85.19 | 85.77 | 65,821 | -1.57(-1.80%) |
May 22, 2024 | 87.70 | 88.30 | 86.64 | 87.34 | 75,366 | -0.81(-0.91%) |
May 21, 2024 | 86.56 | 88.16 | 86.17 | 88.15 | 53,021 | +1.24(+1.43%) |
May 20, 2024 | 87.30 | 88.46 | 86.48 | 86.90 | 37,974 | -0.77(-0.87%) |
May 17, 2024 | 87.58 | 87.81 | 86.87 | 87.67 | 36,749 | +0.40(+0.46%) |
May 16, 2024 | 87.18 | 87.48 | 86.02 | 87.27 | 55,857 | +0.25(+0.29%) |
May 15, 2024 | 88.08 | 88.31 | 86.66 | 87.02 | 48,986 | -0.48(-0.55%) |
May 14, 2024 | 89.04 | 89.04 | 87.45 | 87.50 | 41,628 | -0.12(-0.14%) |
May 13, 2024 | 89.31 | 89.31 | 87.37 | 87.62 | 55,622 | -1.04(-1.17%) |
May 10, 2024 | 89.60 | 89.60 | 87.34 | 88.66 | 71,806 | -0.30(-0.34%) |
May 09, 2024 | 87.16 | 89.05 | 87.01 | 88.95 | 68,754 | +2.14(+2.47%) |
May 08, 2024 | 85.92 | 86.98 | 85.92 | 86.81 | 45,207 | +0.28(+0.32%) |
May 07, 2024 | 86.13 | 87.94 | 86.13 | 86.53 | 67,749 | +0.19(+0.22%) |
May 06, 2024 | 85.66 | 87.01 | 85.66 | 86.35 | 39,944 | +1.03(+1.20%) |
May 03, 2024 | 87.05 | 87.05 | 84.57 | 85.32 | 58,208 | +0.12(+0.14%) |
May 02, 2024 | 84.46 | 85.54 | 83.96 | 85.20 | 74,603 | +1.55(+1.86%) |
May 01, 2024 | 82.92 | 84.98 | 82.92 | 83.65 | 51,374 | +1.03(+1.24%) |
Apr 30, 2024 | 86.77 | 88.11 | 82.12 | 82.62 | 129,751 | -1.53(-1.82%) |
Apr 29, 2024 | 83.86 | 85.62 | 83.44 | 84.16 | 66,038 | +0.55(+0.65%) |
Apr 26, 2024 | 82.75 | 84.22 | 82.75 | 83.61 | 54,856 | +0.81(+0.97%) |
Apr 25, 2024 | 83.92 | 83.92 | 82.38 | 82.80 | 66,293 | -1.71(-2.03%) |
Apr 24, 2024 | 84.12 | 84.53 | 83.43 | 84.51 | 49,333 | -0.36(-0.42%) |
Apr 23, 2024 | 84.30 | 85.34 | 82.50 | 84.87 | 68,911 | +0.50(+0.59%) |
Apr 22, 2024 | 84.22 | 84.99 | 83.63 | 84.37 | 66,079 | +0.58(+0.69%) |
Apr 19, 2024 | 81.76 | 84.11 | 81.76 | 83.80 | 69,677 | +2.10(+2.57%) |
Apr 18, 2024 | 81.65 | 82.68 | 81.23 | 81.70 | 78,486 | +0.45(+0.55%) |
Apr 17, 2024 | 82.82 | 83.14 | 81.22 | 81.25 | 42,488 | -0.71(-0.86%) |
Apr 16, 2024 | 81.89 | 82.87 | 81.27 | 81.96 | 48,033 | -0.90(-1.08%) |
Apr 15, 2024 | 83.76 | 83.76 | 82.21 | 82.85 | 49,479 | -0.88(-1.05%) |
Apr 12, 2024 | 84.34 | 84.35 | 82.70 | 83.73 | 52,955 | -1.40(-1.65%) |
Apr 11, 2024 | 84.49 | 85.56 | 84.15 | 85.13 | 61,313 | +1.14(+1.36%) |
Apr 10, 2024 | 86.38 | 86.38 | 83.12 | 83.99 | 63,730 | -4.44(-5.02%) |
Apr 09, 2024 | 87.52 | 88.47 | 87.34 | 88.43 | 32,791 | +1.25(+1.44%) |
Apr 08, 2024 | 86.94 | 88.00 | 86.56 | 87.17 | 64,560 | +0.51(+0.59%) |
Apr 05, 2024 | 86.54 | 86.92 | 86.09 | 86.66 | 43,363 | -0.37(-0.42%) |
Apr 04, 2024 | 88.31 | 88.75 | 86.10 | 87.03 | 81,284 | -0.73(-0.83%) |
Apr 03, 2024 | 85.93 | 87.86 | 85.93 | 87.76 | 64,044 | +1.16(+1.35%) |
Apr 02, 2024 | 86.86 | 87.21 | 84.57 | 86.59 | 99,883 | -1.42(-1.62%) |