Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 78.91 | 79.87 | 78.62 | 79.03 | 327,924 | -0.37(-0.47%) |
Jun 25, 2024 | 81.07 | 81.38 | 78.42 | 79.40 | 308,507 | -2.02(-2.48%) |
Jun 24, 2024 | 80.07 | 82.59 | 80.07 | 81.42 | 288,566 | +1.40(+1.75%) |
Jun 21, 2024 | 80.51 | 80.61 | 79.44 | 80.02 | 794,257 | -0.22(-0.27%) |
Jun 20, 2024 | 80.00 | 81.47 | 80.00 | 80.24 | 218,056 | -0.08(-0.10%) |
Jun 18, 2024 | 81.66 | 82.23 | 80.29 | 80.32 | 160,362 | -2.16(-2.62%) |
Jun 17, 2024 | 81.81 | 83.01 | 81.32 | 82.48 | 214,530 | +0.71(+0.87%) |
Jun 14, 2024 | 81.04 | 82.01 | 80.46 | 81.77 | 264,488 | -0.82(-0.99%) |
Jun 13, 2024 | 82.57 | 82.98 | 81.12 | 82.59 | 185,050 | -0.17(-0.21%) |
Jun 12, 2024 | 83.52 | 86.22 | 82.03 | 82.76 | 279,425 | +2.93(+3.67%) |
Jun 11, 2024 | 80.16 | 80.22 | 78.48 | 79.83 | 317,148 | -1.49(-1.83%) |
Jun 10, 2024 | 80.20 | 81.35 | 79.99 | 81.32 | 221,812 | +0.06(+0.07%) |
Jun 07, 2024 | 81.88 | 81.88 | 80.90 | 81.26 | 124,677 | -2.40(-2.87%) |
Jun 06, 2024 | 84.30 | 84.50 | 83.61 | 83.66 | 112,337 | -0.65(-0.77%) |
Jun 05, 2024 | 82.84 | 84.39 | 82.25 | 84.31 | 275,530 | +2.06(+2.50%) |
Jun 04, 2024 | 84.24 | 84.91 | 82.03 | 82.25 | 251,538 | -2.76(-3.25%) |
Jun 03, 2024 | 85.44 | 85.44 | 84.42 | 85.01 | 177,648 | +0.60(+0.71%) |
May 31, 2024 | 84.88 | 85.28 | 83.56 | 84.41 | 289,999 | +1.32(+1.59%) |
May 30, 2024 | 81.63 | 83.25 | 81.63 | 83.09 | 222,741 | +2.40(+2.97%) |
May 29, 2024 | 81.56 | 82.02 | 80.13 | 80.69 | 403,420 | -2.11(-2.55%) |
May 28, 2024 | 84.43 | 84.43 | 82.26 | 82.80 | 162,554 | -0.83(-0.99%) |
May 24, 2024 | 83.48 | 84.02 | 82.97 | 83.63 | 158,329 | +1.19(+1.44%) |
May 23, 2024 | 84.94 | 84.94 | 82.07 | 82.44 | 215,857 | -1.97(-2.34%) |
May 22, 2024 | 85.84 | 86.02 | 83.47 | 84.41 | 319,319 | -2.22(-2.57%) |
May 21, 2024 | 88.05 | 88.05 | 86.12 | 86.64 | 150,126 | -1.51(-1.71%) |
May 20, 2024 | 88.09 | 88.95 | 87.70 | 88.14 | 159,427 | +0.03(+0.03%) |
May 17, 2024 | 87.32 | 88.59 | 86.73 | 88.11 | 208,711 | +1.13(+1.29%) |
May 16, 2024 | 89.91 | 90.29 | 86.92 | 86.99 | 373,800 | -3.32(-3.68%) |
May 15, 2024 | 87.33 | 90.77 | 87.18 | 90.31 | 365,953 | +4.71(+5.50%) |
May 14, 2024 | 85.60 | 85.86 | 84.98 | 85.60 | 179,396 | +1.43(+1.69%) |
May 13, 2024 | 85.35 | 85.43 | 84.06 | 84.18 | 173,842 | -0.15(-0.18%) |
May 10, 2024 | 84.44 | 84.85 | 84.07 | 84.33 | 181,661 | -0.27(-0.32%) |
May 09, 2024 | 82.71 | 85.02 | 82.71 | 84.59 | 242,592 | +2.01(+2.44%) |
May 08, 2024 | 83.41 | 84.57 | 82.25 | 82.58 | 286,456 | -1.53(-1.81%) |
May 07, 2024 | 84.81 | 85.49 | 84.00 | 84.11 | 211,990 | -0.33(-0.39%) |
May 06, 2024 | 84.05 | 84.89 | 83.74 | 84.43 | 158,538 | +1.43(+1.72%) |
May 03, 2024 | 84.20 | 85.87 | 82.88 | 83.01 | 230,746 | +1.36(+1.66%) |
May 02, 2024 | 80.51 | 81.69 | 78.92 | 81.65 | 337,148 | +1.91(+2.40%) |
May 01, 2024 | 78.98 | 81.55 | 77.86 | 79.74 | 401,390 | +0.67(+0.84%) |
Apr 30, 2024 | 79.33 | 80.37 | 78.24 | 79.07 | 494,369 | -1.22(-1.51%) |
Apr 29, 2024 | 79.33 | 80.51 | 78.90 | 80.29 | 278,181 | +1.71(+2.18%) |
Apr 26, 2024 | 78.40 | 80.16 | 78.08 | 78.57 | 331,369 | +0.50(+0.64%) |
Apr 25, 2024 | 74.53 | 81.50 | 74.53 | 78.07 | 570,620 | -3.81(-4.65%) |
Apr 24, 2024 | 83.12 | 84.51 | 81.78 | 81.88 | 453,337 | -1.65(-1.98%) |
Apr 23, 2024 | 80.25 | 83.95 | 80.24 | 83.54 | 240,140 | +4.06(+5.10%) |
Apr 22, 2024 | 79.52 | 80.43 | 78.43 | 79.48 | 236,562 | +0.70(+0.89%) |
Apr 19, 2024 | 78.38 | 79.93 | 77.98 | 78.78 | 236,152 | +0.25(+0.32%) |
Apr 18, 2024 | 80.92 | 81.38 | 78.37 | 78.53 | 245,360 | -0.52(-0.66%) |
Apr 17, 2024 | 81.48 | 81.48 | 78.72 | 79.05 | 215,167 | -1.29(-1.60%) |
Apr 16, 2024 | 81.08 | 81.22 | 79.58 | 80.34 | 208,787 | -1.73(-2.11%) |
Apr 15, 2024 | 83.08 | 83.75 | 81.57 | 82.07 | 283,538 | -0.94(-1.13%) |
Apr 12, 2024 | 82.79 | 83.25 | 82.25 | 83.01 | 265,736 | -0.54(-0.64%) |
Apr 11, 2024 | 84.08 | 84.73 | 83.31 | 83.55 | 310,810 | +0.11(+0.13%) |
Apr 10, 2024 | 85.02 | 85.45 | 82.76 | 83.44 | 398,220 | -5.02(-5.68%) |
Apr 09, 2024 | 88.23 | 88.69 | 86.98 | 88.46 | 225,887 | +0.87(+0.99%) |
Apr 08, 2024 | 88.02 | 88.77 | 86.95 | 87.59 | 375,001 | +0.12(+0.14%) |
Apr 05, 2024 | 87.03 | 88.45 | 87.01 | 87.48 | 513,893 | +0.11(+0.13%) |
Apr 04, 2024 | 90.86 | 90.86 | 86.96 | 87.37 | 176,731 | -1.92(-2.15%) |
Apr 03, 2024 | 87.56 | 89.76 | 87.41 | 89.29 | 246,834 | +0.62(+0.70%) |
Apr 02, 2024 | 92.16 | 93.17 | 88.02 | 88.67 | 389,910 | -6.47(-6.80%) |