Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 81.94 | 82.00 | 81.10 | 81.86 | 663,533 | -0.45(-0.55%) |
Jul 01, 2024 | 82.67 | 83.29 | 81.58 | 82.31 | 1,079,995 | -0.02(-0.02%) |
Jun 28, 2024 | 82.70 | 84.02 | 81.84 | 82.33 | 2,653,164 | -0.06(-0.07%) |
Jun 27, 2024 | 82.88 | 83.79 | 82.22 | 82.39 | 568,392 | -0.28(-0.34%) |
Jun 26, 2024 | 82.85 | 83.16 | 82.34 | 82.67 | 817,578 | -0.15(-0.18%) |
Jun 25, 2024 | 85.58 | 85.66 | 82.57 | 82.82 | 968,506 | -2.72(-3.18%) |
Jun 24, 2024 | 86.06 | 86.44 | 85.15 | 85.54 | 859,140 | -0.37(-0.43%) |
Jun 21, 2024 | 86.59 | 86.97 | 85.09 | 85.91 | 1,379,143 | -0.72(-0.83%) |
Jun 20, 2024 | 88.00 | 88.22 | 85.93 | 86.63 | 809,858 | -2.01(-2.27%) |
Jun 18, 2024 | 88.65 | 89.09 | 87.40 | 88.64 | 601,367 | -0.25(-0.28%) |
Jun 17, 2024 | 88.89 | 90.45 | 85.84 | 88.89 | 1,766,856 | -3.24(-3.52%) |
Jun 14, 2024 | 92.70 | 93.26 | 91.80 | 92.13 | 898,528 | -1.49(-1.59%) |
Jun 13, 2024 | 93.23 | 93.67 | 91.88 | 93.62 | 669,536 | +0.01(+0.01%) |
Jun 12, 2024 | 94.47 | 95.70 | 93.22 | 93.61 | 1,019,524 | +1.53(+1.66%) |
Jun 11, 2024 | 90.23 | 92.54 | 90.06 | 92.08 | 1,214,094 | +0.95(+1.04%) |
Jun 10, 2024 | 89.03 | 91.40 | 88.73 | 91.13 | 1,068,323 | +1.15(+1.28%) |
Jun 07, 2024 | 91.56 | 92.47 | 89.85 | 89.98 | 1,236,405 | -3.06(-3.29%) |
Jun 06, 2024 | 91.71 | 93.83 | 91.71 | 93.04 | 1,202,457 | +1.39(+1.52%) |
Jun 05, 2024 | 90.89 | 91.99 | 90.23 | 91.65 | 915,087 | +0.89(+0.98%) |
Jun 04, 2024 | 90.87 | 91.72 | 90.19 | 90.76 | 1,013,692 | -0.99(-1.08%) |
Jun 03, 2024 | 92.00 | 92.86 | 91.44 | 91.75 | 1,665,055 | +0.07(+0.08%) |
May 31, 2024 | 90.83 | 91.87 | 90.39 | 91.68 | 1,080,583 | +0.95(+1.05%) |
May 30, 2024 | 89.17 | 90.92 | 89.17 | 90.73 | 980,041 | +1.86(+2.09%) |
May 29, 2024 | 88.61 | 89.67 | 87.97 | 88.87 | 1,083,908 | -0.77(-0.86%) |
May 28, 2024 | 90.67 | 90.99 | 89.18 | 89.64 | 788,681 | -0.24(-0.27%) |
May 24, 2024 | 89.00 | 89.97 | 88.20 | 89.88 | 572,317 | +1.38(+1.56%) |
May 23, 2024 | 90.06 | 90.11 | 88.45 | 88.50 | 794,729 | -0.89(-1.00%) |
May 22, 2024 | 91.62 | 91.96 | 89.34 | 89.39 | 747,932 | -2.90(-3.14%) |
May 21, 2024 | 91.31 | 92.41 | 90.52 | 92.29 | 564,608 | +0.73(+0.80%) |
May 20, 2024 | 90.41 | 91.59 | 89.84 | 91.56 | 854,357 | +1.40(+1.55%) |
May 17, 2024 | 89.78 | 90.22 | 88.46 | 90.16 | 907,520 | +0.75(+0.84%) |
May 16, 2024 | 90.79 | 91.41 | 89.40 | 89.42 | 1,124,740 | -2.36(-2.57%) |
May 15, 2024 | 90.75 | 92.11 | 90.23 | 91.78 | 1,960,930 | +2.38(+2.67%) |
May 14, 2024 | 88.55 | 89.78 | 88.03 | 89.40 | 942,717 | +1.51(+1.71%) |
May 13, 2024 | 87.76 | 88.13 | 87.07 | 87.89 | 1,074,005 | +0.89(+1.02%) |
May 10, 2024 | 87.04 | 87.72 | 85.63 | 87.00 | 1,189,617 | +0.28(+0.32%) |
May 09, 2024 | 87.90 | 88.15 | 84.91 | 86.72 | 2,516,845 | -1.17(-1.33%) |
May 08, 2024 | 83.26 | 87.91 | 80.59 | 87.89 | 3,982,519 | +15.13(+20.79%) |
May 07, 2024 | 73.40 | 73.83 | 72.70 | 72.76 | 1,705,449 | -0.72(-0.98%) |
May 06, 2024 | 74.93 | 75.04 | 73.24 | 73.48 | 757,718 | -0.61(-0.82%) |
May 03, 2024 | 74.91 | 76.13 | 73.93 | 74.09 | 705,561 | +0.45(+0.61%) |
May 02, 2024 | 73.61 | 73.86 | 72.07 | 73.64 | 389,146 | +0.98(+1.34%) |