Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 79.19 | 79.56 | 78.05 | 79.29 | 115,325 | -0.10(-0.13%) |
Jul 03, 2024 | 79.67 | 80.30 | 78.86 | 79.39 | 70,885 | -0.26(-0.33%) |
Jul 02, 2024 | 79.45 | 79.95 | 78.90 | 79.65 | 107,501 | +0.35(+0.44%) |
Jul 01, 2024 | 81.24 | 81.24 | 79.16 | 79.30 | 126,603 | -1.90(-2.34%) |
Jun 28, 2024 | 80.72 | 81.30 | 80.22 | 81.20 | 269,990 | +0.90(+1.12%) |
Jun 27, 2024 | 80.68 | 80.74 | 79.90 | 80.30 | 135,073 | -0.33(-0.41%) |
Jun 26, 2024 | 80.50 | 80.98 | 79.15 | 80.63 | 127,064 | -0.24(-0.30%) |
Jun 25, 2024 | 80.68 | 81.10 | 79.56 | 80.87 | 117,256 | -0.01(-0.01%) |
Jun 24, 2024 | 80.57 | 82.70 | 80.10 | 80.88 | 168,233 | +0.48(+0.60%) |
Jun 21, 2024 | 79.79 | 82.22 | 79.79 | 80.40 | 587,772 | +0.28(+0.35%) |
Jun 20, 2024 | 79.20 | 81.17 | 79.19 | 80.12 | 144,281 | +0.73(+0.92%) |
Jun 18, 2024 | 79.45 | 80.30 | 78.87 | 79.39 | 108,970 | -0.10(-0.13%) |
Jun 17, 2024 | 78.41 | 79.70 | 77.77 | 79.49 | 128,965 | +0.74(+0.94%) |
Jun 14, 2024 | 78.45 | 79.37 | 77.51 | 78.75 | 214,405 | -0.50(-0.63%) |
Jun 13, 2024 | 81.97 | 81.97 | 78.70 | 79.25 | 198,735 | -3.22(-3.90%) |
Jun 12, 2024 | 83.15 | 83.83 | 82.37 | 82.47 | 107,403 | +0.78(+0.95%) |
Jun 11, 2024 | 81.61 | 81.71 | 80.41 | 81.69 | 115,585 | -0.44(-0.54%) |
Jun 10, 2024 | 81.51 | 82.15 | 80.61 | 82.13 | 106,422 | -0.08(-0.10%) |
Jun 07, 2024 | 82.75 | 83.29 | 82.18 | 82.21 | 66,448 | -1.21(-1.45%) |
Jun 06, 2024 | 83.54 | 83.90 | 82.85 | 83.42 | 62,012 | -0.40(-0.48%) |
Jun 05, 2024 | 83.36 | 83.88 | 82.47 | 83.82 | 91,469 | +0.82(+0.99%) |
Jun 04, 2024 | 83.33 | 84.34 | 82.30 | 83.00 | 76,714 | -0.90(-1.07%) |
Jun 03, 2024 | 84.70 | 85.48 | 83.64 | 83.90 | 110,674 | -0.25(-0.30%) |
May 31, 2024 | 83.25 | 84.20 | 81.95 | 84.15 | 121,584 | +1.03(+1.24%) |
May 30, 2024 | 82.61 | 83.27 | 81.77 | 83.12 | 92,440 | +1.02(+1.24%) |
May 29, 2024 | 82.34 | 83.72 | 82.02 | 82.10 | 84,766 | -0.89(-1.07%) |
May 28, 2024 | 83.79 | 83.79 | 81.85 | 82.99 | 134,219 | -0.81(-0.97%) |
May 24, 2024 | 83.24 | 83.91 | 82.69 | 83.80 | 170,172 | +0.62(+0.75%) |
May 23, 2024 | 84.57 | 84.57 | 82.81 | 83.18 | 114,795 | -1.39(-1.64%) |
May 22, 2024 | 85.05 | 85.50 | 83.83 | 84.57 | 139,301 | -0.95(-1.11%) |
May 21, 2024 | 85.60 | 86.03 | 84.64 | 85.52 | 94,337 | -0.01(-0.01%) |
May 20, 2024 | 87.02 | 87.02 | 85.48 | 85.53 | 115,395 | -1.63(-1.87%) |
May 17, 2024 | 87.34 | 87.70 | 86.81 | 87.16 | 86,248 | -0.08(-0.09%) |
May 16, 2024 | 86.24 | 87.99 | 86.06 | 87.24 | 112,665 | +1.18(+1.37%) |
May 15, 2024 | 86.20 | 86.37 | 84.98 | 86.06 | 96,443 | +0.04(+0.05%) |
May 14, 2024 | 85.74 | 86.15 | 85.34 | 86.02 | 126,965 | +1.18(+1.39%) |
May 13, 2024 | 85.60 | 86.05 | 84.73 | 84.84 | 97,193 | -0.05(-0.06%) |
May 10, 2024 | 85.17 | 85.39 | 84.63 | 84.89 | 81,776 | -0.51(-0.60%) |
May 09, 2024 | 85.77 | 86.19 | 84.76 | 85.40 | 103,571 | -0.36(-0.42%) |
May 08, 2024 | 84.25 | 85.87 | 84.03 | 85.76 | 166,652 | +1.04(+1.23%) |
May 07, 2024 | 83.25 | 85.05 | 83.25 | 84.72 | 109,861 | +1.58(+1.90%) |
May 06, 2024 | 82.56 | 83.54 | 82.56 | 83.14 | 89,151 | +0.68(+0.82%) |
May 03, 2024 | 82.57 | 82.81 | 81.61 | 82.46 | 94,268 | +0.44(+0.54%) |
May 02, 2024 | 81.97 | 82.48 | 81.59 | 82.02 | 106,277 | +0.47(+0.58%) |