Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 80.33 | 81.86 | 79.90 | 81.19 | 84,216 | +0.63(+0.78%) |
Jul 01, 2024 | 82.58 | 82.74 | 79.62 | 80.56 | 175,641 | -1.72(-2.09%) |
Jun 28, 2024 | 83.00 | 83.00 | 81.64 | 82.28 | 410,783 | +0.00(+0.00%) |
Jun 27, 2024 | 82.09 | 82.48 | 81.08 | 82.28 | 107,650 | +0.39(+0.48%) |
Jun 26, 2024 | 81.65 | 82.50 | 81.23 | 81.89 | 129,352 | +0.01(+0.01%) |
Jun 25, 2024 | 80.38 | 82.13 | 80.25 | 81.88 | 84,926 | +1.68(+2.09%) |
Jun 24, 2024 | 81.74 | 82.37 | 80.20 | 80.20 | 82,362 | -1.30(-1.60%) |
Jun 21, 2024 | 80.67 | 82.39 | 80.42 | 81.50 | 270,700 | +0.91(+1.13%) |
Jun 20, 2024 | 83.55 | 84.15 | 79.89 | 80.59 | 142,524 | -3.00(-3.59%) |
Jun 18, 2024 | 81.68 | 83.81 | 80.66 | 83.59 | 180,999 | +2.21(+2.72%) |
Jun 17, 2024 | 80.17 | 81.48 | 79.22 | 81.38 | 127,838 | +1.29(+1.61%) |
Jun 14, 2024 | 78.22 | 80.31 | 77.80 | 80.09 | 100,490 | +1.04(+1.32%) |
Jun 13, 2024 | 78.60 | 79.46 | 78.03 | 79.05 | 115,841 | +0.08(+0.10%) |
Jun 12, 2024 | 79.53 | 79.94 | 78.55 | 78.97 | 124,629 | +1.32(+1.70%) |
Jun 11, 2024 | 76.99 | 77.90 | 76.30 | 77.65 | 98,427 | +0.00(+0.00%) |
Jun 10, 2024 | 76.58 | 77.96 | 76.53 | 77.65 | 128,528 | +0.17(+0.22%) |
Jun 07, 2024 | 77.32 | 78.19 | 76.75 | 77.48 | 89,248 | -0.31(-0.40%) |
Jun 06, 2024 | 80.01 | 80.10 | 77.37 | 77.79 | 142,753 | -2.64(-3.28%) |
Jun 05, 2024 | 77.79 | 80.46 | 76.55 | 80.43 | 151,583 | +3.01(+3.89%) |
Jun 04, 2024 | 78.22 | 78.70 | 77.00 | 77.42 | 131,631 | -1.13(-1.44%) |
Jun 03, 2024 | 79.80 | 79.81 | 78.03 | 78.55 | 126,463 | -0.33(-0.42%) |
May 31, 2024 | 79.91 | 80.12 | 78.65 | 78.88 | 146,958 | +0.11(+0.14%) |
May 30, 2024 | 79.00 | 79.75 | 78.61 | 78.77 | 75,368 | +0.13(+0.17%) |
May 29, 2024 | 79.36 | 80.07 | 78.63 | 78.64 | 68,911 | -1.53(-1.91%) |
May 28, 2024 | 79.88 | 80.44 | 79.24 | 80.17 | 95,305 | +0.42(+0.53%) |
May 24, 2024 | 80.03 | 80.42 | 79.40 | 79.75 | 61,364 | +0.17(+0.21%) |
May 23, 2024 | 80.00 | 81.68 | 79.09 | 79.58 | 119,972 | -0.44(-0.55%) |
May 22, 2024 | 78.75 | 80.18 | 78.75 | 80.02 | 89,918 | +1.27(+1.61%) |
May 21, 2024 | 79.28 | 79.53 | 78.54 | 78.75 | 47,262 | -0.64(-0.81%) |
May 20, 2024 | 78.12 | 79.41 | 77.94 | 79.39 | 89,777 | +0.94(+1.20%) |
May 17, 2024 | 78.01 | 78.59 | 78.01 | 78.45 | 77,077 | +0.77(+0.99%) |
May 16, 2024 | 77.73 | 78.50 | 77.27 | 77.68 | 83,170 | -0.39(-0.50%) |
May 15, 2024 | 78.70 | 79.19 | 77.71 | 78.07 | 108,370 | +0.19(+0.24%) |
May 14, 2024 | 76.44 | 77.98 | 76.16 | 77.88 | 165,428 | +1.83(+2.40%) |
May 13, 2024 | 76.08 | 76.43 | 75.47 | 76.05 | 154,667 | +0.08(+0.11%) |
May 10, 2024 | 75.48 | 76.03 | 72.86 | 75.97 | 86,277 | +0.13(+0.17%) |
May 09, 2024 | 74.55 | 75.98 | 74.15 | 75.84 | 128,210 | +1.00(+1.33%) |
May 08, 2024 | 75.14 | 75.62 | 74.23 | 74.85 | 109,666 | -0.90(-1.19%) |
May 07, 2024 | 75.17 | 76.03 | 74.06 | 75.74 | 254,390 | +0.90(+1.20%) |
May 06, 2024 | 73.97 | 76.08 | 73.97 | 74.85 | 524,482 | +0.78(+1.05%) |
May 03, 2024 | 71.85 | 74.30 | 69.68 | 74.07 | 330,661 | +7.43(+11.16%) |
May 02, 2024 | 66.64 | 67.42 | 65.03 | 66.63 | 177,024 | -0.01(-0.02%) |