Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 79.65 | 80.68 | 79.43 | 80.43 | 31,563 | +1.45(+1.84%) |
Jun 26, 2024 | 77.49 | 79.44 | 77.49 | 78.98 | 22,643 | +0.69(+0.88%) |
Jun 25, 2024 | 79.20 | 79.20 | 78.29 | 78.29 | 18,237 | -0.98(-1.24%) |
Jun 24, 2024 | 77.69 | 79.68 | 77.69 | 79.27 | 20,492 | +1.41(+1.81%) |
Jun 21, 2024 | 77.88 | 78.22 | 77.50 | 77.86 | 62,399 | -0.27(-0.35%) |
Jun 20, 2024 | 78.36 | 79.05 | 77.53 | 78.13 | 41,822 | -0.78(-0.99%) |
Jun 18, 2024 | 78.66 | 79.39 | 78.50 | 78.91 | 24,968 | +0.27(+0.34%) |
Jun 17, 2024 | 77.40 | 78.69 | 77.25 | 78.64 | 35,169 | +1.13(+1.46%) |
Jun 14, 2024 | 77.84 | 78.53 | 77.23 | 77.51 | 23,367 | -0.90(-1.15%) |
Jun 13, 2024 | 79.04 | 81.02 | 77.78 | 78.41 | 29,164 | -1.03(-1.30%) |
Jun 12, 2024 | 80.00 | 81.49 | 78.00 | 79.44 | 45,658 | +1.77(+2.28%) |
Jun 11, 2024 | 77.22 | 78.50 | 76.01 | 77.67 | 37,533 | +0.15(+0.19%) |
Jun 10, 2024 | 78.58 | 78.58 | 76.99 | 77.52 | 30,276 | -1.12(-1.42%) |
Jun 07, 2024 | 79.06 | 79.40 | 78.29 | 78.64 | 21,293 | -0.67(-0.84%) |
Jun 06, 2024 | 78.69 | 79.31 | 78.24 | 79.31 | 20,683 | +0.54(+0.69%) |
Jun 05, 2024 | 79.06 | 79.06 | 78.48 | 78.77 | 13,656 | +0.72(+0.92%) |
Jun 04, 2024 | 78.75 | 78.75 | 77.79 | 78.05 | 11,869 | -0.98(-1.24%) |
Jun 03, 2024 | 80.77 | 80.77 | 78.39 | 79.03 | 18,259 | -1.22(-1.52%) |
May 31, 2024 | 80.44 | 81.43 | 79.92 | 80.25 | 20,581 | +0.63(+0.79%) |
May 30, 2024 | 79.20 | 79.82 | 78.68 | 79.62 | 27,985 | +1.58(+2.03%) |
May 29, 2024 | 78.22 | 78.59 | 77.80 | 78.04 | 26,086 | -1.51(-1.90%) |
May 28, 2024 | 81.29 | 81.43 | 78.62 | 79.55 | 30,695 | -1.18(-1.46%) |
May 24, 2024 | 80.86 | 80.86 | 79.47 | 80.73 | 35,305 | +0.39(+0.48%) |
May 23, 2024 | 81.96 | 81.96 | 78.96 | 80.34 | 41,223 | -1.56(-1.91%) |
May 22, 2024 | 81.71 | 82.11 | 81.21 | 81.90 | 21,166 | -0.57(-0.69%) |
May 21, 2024 | 82.83 | 82.83 | 81.76 | 82.47 | 16,345 | +0.20(+0.24%) |
May 20, 2024 | 82.80 | 83.51 | 82.06 | 82.27 | 19,855 | -1.18(-1.41%) |
May 17, 2024 | 83.00 | 84.42 | 82.97 | 83.45 | 25,899 | +0.89(+1.07%) |
May 16, 2024 | 81.32 | 83.04 | 81.32 | 82.56 | 19,382 | +0.68(+0.83%) |
May 15, 2024 | 81.94 | 82.02 | 80.99 | 81.88 | 13,313 | +0.73(+0.90%) |
May 14, 2024 | 82.15 | 82.15 | 80.37 | 81.16 | 21,910 | +0.39(+0.48%) |
May 13, 2024 | 81.74 | 81.74 | 80.37 | 80.77 | 16,184 | -0.67(-0.82%) |
May 10, 2024 | 82.26 | 82.26 | 80.59 | 81.44 | 12,493 | -0.12(-0.15%) |
May 09, 2024 | 80.78 | 82.06 | 80.77 | 81.56 | 24,081 | +1.05(+1.30%) |
May 08, 2024 | 78.98 | 80.55 | 78.98 | 80.51 | 17,218 | +1.22(+1.53%) |
May 07, 2024 | 80.31 | 80.79 | 79.29 | 79.29 | 19,918 | -1.00(-1.24%) |
May 06, 2024 | 80.66 | 81.46 | 80.21 | 80.29 | 19,388 | +0.44(+0.55%) |
May 03, 2024 | 81.18 | 81.54 | 79.67 | 79.85 | 16,509 | +0.14(+0.18%) |
May 02, 2024 | 78.94 | 79.92 | 78.94 | 79.71 | 21,185 | +1.85(+2.38%) |
May 01, 2024 | 77.07 | 79.01 | 77.07 | 77.86 | 19,433 | +1.59(+2.09%) |
Apr 30, 2024 | 77.88 | 77.88 | 76.08 | 76.26 | 39,296 | -1.54(-1.99%) |
Apr 29, 2024 | 79.13 | 80.01 | 77.50 | 77.81 | 67,884 | -1.65(-2.08%) |
Apr 26, 2024 | 81.75 | 81.94 | 79.38 | 79.46 | 27,451 | -2.02(-2.48%) |
Apr 25, 2024 | 81.22 | 81.76 | 79.73 | 81.49 | 64,203 | +0.27(+0.33%) |
Apr 24, 2024 | 80.12 | 81.44 | 79.56 | 81.22 | 46,899 | +0.44(+0.54%) |
Apr 23, 2024 | 81.17 | 81.81 | 80.79 | 80.78 | 27,597 | +0.35(+0.43%) |
Apr 22, 2024 | 80.47 | 81.41 | 79.74 | 80.43 | 26,995 | +0.81(+1.01%) |
Apr 19, 2024 | 76.63 | 79.76 | 76.63 | 79.62 | 40,556 | +2.91(+3.79%) |
Apr 18, 2024 | 75.02 | 76.83 | 75.02 | 76.71 | 47,712 | +1.02(+1.34%) |
Apr 17, 2024 | 75.13 | 77.23 | 74.97 | 75.70 | 69,567 | -1.74(-2.25%) |
Apr 16, 2024 | 77.39 | 77.75 | 76.63 | 77.44 | 42,699 | +0.05(+0.06%) |
Apr 15, 2024 | 77.87 | 78.54 | 76.15 | 77.39 | 25,781 | +0.02(+0.03%) |
Apr 12, 2024 | 77.55 | 77.69 | 76.77 | 77.37 | 30,630 | -0.14(-0.18%) |
Apr 11, 2024 | 77.84 | 78.50 | 77.29 | 77.51 | 50,449 | -1.42(-1.81%) |
Apr 10, 2024 | 80.18 | 81.28 | 78.41 | 78.93 | 71,361 | -4.08(-4.91%) |
Apr 09, 2024 | 82.37 | 83.16 | 82.37 | 83.01 | 18,557 | +0.54(+0.65%) |
Apr 08, 2024 | 79.97 | 83.00 | 79.97 | 82.47 | 29,804 | +0.66(+0.80%) |
Apr 05, 2024 | 81.62 | 82.71 | 81.31 | 81.81 | 27,366 | +0.21(+0.26%) |
Apr 04, 2024 | 81.04 | 81.87 | 80.39 | 81.61 | 36,754 | +1.85(+2.32%) |
Apr 03, 2024 | 80.00 | 80.80 | 79.53 | 79.75 | 32,116 | -0.81(-1.00%) |
Apr 02, 2024 | 81.79 | 81.99 | 80.39 | 80.56 | 31,455 | -2.98(-3.57%) |