Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 70.64 | 71.14 | 69.85 | 71.03 | 1,078,549 | +0.09(+0.13%) |
Jul 03, 2024 | 71.72 | 71.87 | 69.99 | 70.94 | 1,183,652 | -1.65(-2.27%) |
Jul 02, 2024 | 72.62 | 73.50 | 72.35 | 72.59 | 792,689 | -0.06(-0.08%) |
Jul 01, 2024 | 74.55 | 75.05 | 71.94 | 72.65 | 1,153,439 | -1.47(-1.98%) |
Jun 28, 2024 | 74.57 | 75.44 | 73.51 | 74.12 | 1,405,637 | -0.20(-0.27%) |
Jun 27, 2024 | 74.22 | 75.00 | 73.80 | 74.32 | 850,074 | -0.22(-0.30%) |
Jun 26, 2024 | 74.75 | 75.29 | 74.09 | 74.54 | 893,200 | +0.00(+0.00%) |
Jun 25, 2024 | 77.19 | 77.19 | 73.40 | 74.54 | 1,692,745 | -4.39(-5.56%) |
Jun 24, 2024 | 78.27 | 79.87 | 77.87 | 78.93 | 1,469,394 | +0.92(+1.18%) |
Jun 21, 2024 | 83.72 | 84.05 | 76.15 | 78.01 | 3,752,853 | -6.01(-7.15%) |
Jun 20, 2024 | 83.53 | 84.89 | 82.92 | 84.02 | 834,276 | -0.15(-0.18%) |
Jun 18, 2024 | 83.46 | 84.20 | 82.09 | 84.17 | 760,059 | +0.46(+0.55%) |
Jun 17, 2024 | 84.19 | 84.19 | 82.77 | 83.71 | 723,694 | -0.77(-0.91%) |
Jun 14, 2024 | 85.12 | 85.67 | 83.20 | 84.48 | 568,237 | -1.91(-2.21%) |
Jun 13, 2024 | 85.70 | 86.90 | 84.58 | 86.39 | 629,336 | +0.60(+0.70%) |
Jun 12, 2024 | 84.79 | 87.43 | 84.79 | 85.79 | 969,691 | +4.27(+5.24%) |
Jun 11, 2024 | 81.29 | 81.57 | 79.94 | 81.52 | 636,232 | +0.02(+0.02%) |
Jun 10, 2024 | 79.53 | 81.86 | 79.53 | 81.50 | 643,670 | +1.37(+1.71%) |
Jun 07, 2024 | 80.71 | 81.62 | 79.79 | 80.13 | 687,291 | -1.58(-1.93%) |
Jun 06, 2024 | 82.27 | 82.57 | 81.48 | 81.71 | 593,195 | -1.18(-1.42%) |
Jun 05, 2024 | 82.84 | 83.50 | 82.36 | 82.89 | 964,719 | +0.37(+0.45%) |
Jun 04, 2024 | 84.00 | 84.63 | 82.31 | 82.52 | 746,254 | -1.86(-2.20%) |
Jun 03, 2024 | 86.84 | 86.84 | 84.16 | 84.38 | 759,527 | -2.10(-2.43%) |
May 31, 2024 | 86.03 | 86.53 | 84.74 | 86.48 | 893,154 | +0.53(+0.62%) |
May 30, 2024 | 85.93 | 86.63 | 85.47 | 85.95 | 436,687 | +0.57(+0.67%) |
May 29, 2024 | 85.63 | 86.59 | 84.99 | 85.38 | 627,419 | -1.33(-1.53%) |
May 28, 2024 | 88.61 | 88.84 | 86.59 | 86.71 | 543,705 | -1.59(-1.80%) |
May 24, 2024 | 87.84 | 88.83 | 87.00 | 88.30 | 445,411 | +1.18(+1.35%) |
May 23, 2024 | 88.80 | 88.82 | 86.60 | 87.12 | 576,746 | -0.81(-0.92%) |
May 22, 2024 | 87.43 | 88.36 | 86.99 | 87.93 | 613,588 | -0.02(-0.02%) |
May 21, 2024 | 87.34 | 87.99 | 86.44 | 87.95 | 352,584 | +0.35(+0.40%) |
May 20, 2024 | 87.71 | 88.87 | 86.76 | 87.60 | 735,864 | -0.05(-0.06%) |
May 17, 2024 | 88.70 | 89.55 | 87.46 | 87.65 | 613,076 | -1.00(-1.13%) |
May 16, 2024 | 91.50 | 91.98 | 88.33 | 88.65 | 938,069 | -3.18(-3.46%) |
May 15, 2024 | 90.14 | 92.02 | 89.58 | 91.83 | 1,475,268 | +3.34(+3.77%) |
May 14, 2024 | 88.11 | 88.59 | 86.56 | 88.49 | 1,209,392 | +0.90(+1.03%) |
May 13, 2024 | 88.19 | 89.68 | 87.19 | 87.59 | 1,158,881 | +0.21(+0.24%) |
May 10, 2024 | 87.06 | 90.81 | 84.69 | 87.38 | 2,470,051 | -6.03(-6.46%) |
May 09, 2024 | 90.33 | 93.96 | 90.22 | 93.41 | 1,166,526 | +2.62(+2.89%) |
May 08, 2024 | 91.90 | 92.45 | 90.54 | 90.79 | 901,858 | -1.72(-1.86%) |
May 07, 2024 | 92.69 | 93.61 | 91.50 | 92.51 | 1,048,024 | -0.86(-0.92%) |
May 06, 2024 | 93.41 | 94.00 | 92.56 | 93.37 | 531,395 | +1.36(+1.48%) |
May 03, 2024 | 91.85 | 93.87 | 91.75 | 92.01 | 623,783 | +1.94(+2.15%) |
May 02, 2024 | 90.13 | 90.35 | 87.20 | 90.07 | 418,120 | +0.93(+1.04%) |