Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 82.46 | 82.81 | 79.94 | 81.23 | 1,661,541 | -0.64(-0.78%) |
Jun 27, 2024 | 80.87 | 81.87 | 80.40 | 81.87 | 235,335 | +1.05(+1.30%) |
Jun 26, 2024 | 80.00 | 81.12 | 79.76 | 80.82 | 296,343 | +0.22(+0.27%) |
Jun 25, 2024 | 81.44 | 81.71 | 79.88 | 80.60 | 379,850 | -1.17(-1.43%) |
Jun 24, 2024 | 81.84 | 82.37 | 81.19 | 81.77 | 632,221 | +0.13(+0.16%) |
Jun 21, 2024 | 81.66 | 81.73 | 80.27 | 81.64 | 1,027,321 | -0.02(-0.02%) |
Jun 20, 2024 | 81.23 | 81.97 | 80.80 | 81.66 | 315,875 | -0.18(-0.22%) |
Jun 18, 2024 | 82.43 | 82.88 | 81.73 | 81.84 | 376,829 | -0.86(-1.04%) |
Jun 17, 2024 | 81.21 | 82.87 | 80.87 | 82.70 | 307,222 | +0.91(+1.11%) |
Jun 14, 2024 | 81.56 | 82.19 | 80.86 | 81.79 | 237,056 | -0.82(-0.99%) |
Jun 13, 2024 | 83.12 | 83.22 | 81.25 | 82.61 | 286,647 | -0.74(-0.89%) |
Jun 12, 2024 | 82.61 | 84.50 | 81.56 | 83.35 | 583,072 | +2.42(+2.99%) |
Jun 11, 2024 | 80.67 | 81.49 | 80.27 | 80.93 | 404,297 | -0.16(-0.20%) |
Jun 10, 2024 | 80.76 | 81.57 | 78.79 | 81.09 | 485,024 | -0.72(-0.88%) |
Jun 07, 2024 | 81.30 | 82.22 | 80.62 | 81.81 | 199,632 | -0.02(-0.02%) |
Jun 06, 2024 | 82.60 | 83.31 | 81.66 | 81.83 | 258,122 | -1.12(-1.35%) |
Jun 05, 2024 | 82.23 | 83.18 | 81.21 | 82.95 | 349,183 | +0.96(+1.17%) |
Jun 04, 2024 | 82.59 | 83.45 | 81.92 | 81.99 | 218,474 | -1.24(-1.49%) |
Jun 03, 2024 | 83.88 | 83.88 | 81.69 | 83.23 | 266,017 | -0.17(-0.20%) |
May 31, 2024 | 83.40 | 83.73 | 82.18 | 83.40 | 418,125 | +0.51(+0.62%) |
May 30, 2024 | 81.80 | 83.36 | 80.40 | 82.89 | 260,098 | +1.73(+2.13%) |
May 29, 2024 | 81.73 | 81.73 | 81.00 | 81.16 | 284,354 | -1.26(-1.53%) |
May 28, 2024 | 82.97 | 83.48 | 81.97 | 82.42 | 293,254 | -0.10(-0.12%) |
May 24, 2024 | 81.94 | 82.94 | 81.75 | 82.52 | 188,012 | +0.83(+1.02%) |
May 23, 2024 | 83.86 | 83.86 | 81.60 | 81.69 | 268,681 | -1.75(-2.10%) |
May 22, 2024 | 84.25 | 84.69 | 83.26 | 83.44 | 266,119 | -1.31(-1.55%) |
May 21, 2024 | 83.45 | 84.75 | 83.45 | 84.75 | 306,974 | +0.95(+1.13%) |
May 20, 2024 | 84.53 | 85.17 | 83.64 | 83.80 | 322,465 | -0.56(-0.66%) |
May 17, 2024 | 84.56 | 84.83 | 83.66 | 84.36 | 296,484 | +0.14(+0.17%) |
May 16, 2024 | 83.00 | 84.45 | 83.00 | 84.22 | 292,006 | +1.11(+1.34%) |
May 15, 2024 | 82.70 | 84.38 | 82.53 | 83.11 | 428,180 | +1.14(+1.39%) |
May 14, 2024 | 81.48 | 82.08 | 80.98 | 81.97 | 416,575 | +0.99(+1.22%) |
May 13, 2024 | 84.86 | 85.00 | 80.78 | 80.98 | 636,550 | -2.99(-3.56%) |
May 10, 2024 | 83.73 | 84.37 | 83.19 | 83.97 | 288,994 | +0.04(+0.05%) |
May 09, 2024 | 82.26 | 84.00 | 82.26 | 83.93 | 312,408 | +1.77(+2.15%) |
May 08, 2024 | 81.14 | 82.46 | 81.14 | 82.16 | 224,856 | +0.39(+0.48%) |
May 07, 2024 | 81.66 | 82.83 | 81.66 | 81.77 | 323,191 | +0.52(+0.64%) |
May 06, 2024 | 80.42 | 81.97 | 80.11 | 81.25 | 384,972 | +1.15(+1.44%) |
May 03, 2024 | 79.61 | 80.40 | 79.24 | 80.10 | 337,866 | +1.45(+1.84%) |
May 02, 2024 | 78.34 | 79.30 | 77.53 | 78.65 | 465,765 | +1.14(+1.47%) |