Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 78.52 | 79.00 | 77.04 | 77.63 | 2,777,025 | -0.55(-0.70%) |
Jun 17, 2024 | 76.49 | 78.68 | 76.26 | 78.18 | 3,486,047 | +1.25(+1.62%) |
Jun 14, 2024 | 75.92 | 76.99 | 75.32 | 76.93 | 1,893,590 | +0.74(+0.97%) |
Jun 13, 2024 | 76.58 | 76.66 | 75.67 | 76.19 | 2,191,167 | -0.26(-0.34%) |
Jun 12, 2024 | 77.60 | 78.33 | 76.39 | 76.45 | 2,291,717 | -0.21(-0.27%) |
Jun 11, 2024 | 76.38 | 76.85 | 75.98 | 76.66 | 2,212,423 | -0.07(-0.09%) |
Jun 10, 2024 | 76.94 | 77.18 | 76.22 | 76.73 | 2,822,645 | -0.50(-0.65%) |
Jun 07, 2024 | 78.23 | 78.77 | 77.22 | 77.23 | 2,127,037 | -1.22(-1.56%) |
Jun 06, 2024 | 77.80 | 78.78 | 77.63 | 78.45 | 1,498,079 | +0.56(+0.72%) |
Jun 05, 2024 | 77.53 | 77.94 | 77.00 | 77.89 | 1,344,918 | +0.69(+0.89%) |
Jun 04, 2024 | 77.78 | 77.78 | 76.42 | 77.20 | 2,388,550 | -0.63(-0.81%) |
Jun 03, 2024 | 79.60 | 79.75 | 77.55 | 77.83 | 1,795,432 | -1.53(-1.93%) |
May 31, 2024 | 77.76 | 79.64 | 77.45 | 79.36 | 2,216,001 | +1.79(+2.31%) |
May 30, 2024 | 76.73 | 77.64 | 76.68 | 77.57 | 2,542,864 | +1.05(+1.37%) |
May 29, 2024 | 77.19 | 77.52 | 76.48 | 76.52 | 1,931,396 | -1.23(-1.58%) |
May 28, 2024 | 79.76 | 79.97 | 77.71 | 77.75 | 3,067,161 | -2.08(-2.61%) |
May 24, 2024 | 79.47 | 80.31 | 79.29 | 79.83 | 4,585,299 | +0.55(+0.69%) |
May 23, 2024 | 80.50 | 80.86 | 79.01 | 79.28 | 3,350,962 | -1.01(-1.26%) |
May 22, 2024 | 80.88 | 81.03 | 79.86 | 80.29 | 4,371,154 | -0.92(-1.13%) |
May 21, 2024 | 82.17 | 82.59 | 81.06 | 81.21 | 1,415,157 | -1.43(-1.73%) |
May 20, 2024 | 82.34 | 83.13 | 82.16 | 82.64 | 1,054,052 | +0.58(+0.71%) |
May 17, 2024 | 81.94 | 82.31 | 81.33 | 82.06 | 1,566,722 | +0.32(+0.39%) |
May 16, 2024 | 80.60 | 81.77 | 80.52 | 81.74 | 1,714,087 | +0.97(+1.20%) |
May 15, 2024 | 81.59 | 81.96 | 80.52 | 80.77 | 1,608,235 | -0.47(-0.58%) |
May 14, 2024 | 82.23 | 82.67 | 80.65 | 81.24 | 2,702,825 | -0.79(-0.96%) |
May 13, 2024 | 83.06 | 83.68 | 81.97 | 82.03 | 2,596,083 | -0.90(-1.09%) |
May 10, 2024 | 83.39 | 83.72 | 82.44 | 82.93 | 2,200,230 | +0.39(+0.47%) |
May 09, 2024 | 81.50 | 83.29 | 81.50 | 82.54 | 2,090,054 | +0.87(+1.07%) |
May 08, 2024 | 80.95 | 82.07 | 80.84 | 81.67 | 1,298,300 | +0.38(+0.47%) |
May 07, 2024 | 82.13 | 82.33 | 80.80 | 81.29 | 1,814,361 | -0.23(-0.28%) |
May 06, 2024 | 80.21 | 81.73 | 80.04 | 81.52 | 1,866,661 | +1.79(+2.25%) |
May 03, 2024 | 80.59 | 80.73 | 79.36 | 79.73 | 2,008,908 | +0.17(+0.21%) |
May 02, 2024 | 78.67 | 79.78 | 78.11 | 79.56 | 3,100,756 | +1.99(+2.57%) |
May 01, 2024 | 77.60 | 78.81 | 72.29 | 77.57 | 3,094,509 | -0.86(-1.10%) |
Apr 30, 2024 | 80.49 | 80.49 | 78.41 | 78.43 | 2,954,023 | -2.42(-2.99%) |
Apr 29, 2024 | 82.00 | 82.22 | 80.61 | 80.85 | 2,751,091 | -0.83(-1.02%) |
Apr 26, 2024 | 81.54 | 82.25 | 81.54 | 81.68 | 1,717,833 | -0.41(-0.50%) |
Apr 25, 2024 | 80.90 | 82.72 | 79.63 | 82.09 | 3,212,024 | +0.16(+0.20%) |
Apr 24, 2024 | 87.03 | 87.03 | 81.71 | 81.93 | 5,981,163 | -5.79(-6.60%) |
Apr 23, 2024 | 86.45 | 88.31 | 86.28 | 87.72 | 3,195,213 | +1.30(+1.50%) |
Apr 22, 2024 | 85.07 | 86.75 | 84.88 | 86.42 | 2,447,599 | +1.74(+2.05%) |
Apr 19, 2024 | 84.01 | 84.95 | 83.91 | 84.68 | 1,635,810 | +0.74(+0.88%) |
Apr 18, 2024 | 84.55 | 84.75 | 83.36 | 83.94 | 1,601,100 | +0.01(+0.01%) |
Apr 17, 2024 | 84.71 | 84.99 | 82.96 | 83.93 | 1,743,658 | -0.34(-0.40%) |
Apr 16, 2024 | 84.96 | 85.21 | 84.08 | 84.27 | 1,619,974 | -1.25(-1.46%) |
Apr 15, 2024 | 87.31 | 87.41 | 84.97 | 85.52 | 1,400,034 | -0.53(-0.62%) |
Apr 12, 2024 | 86.11 | 86.49 | 85.39 | 86.05 | 1,966,415 | -0.60(-0.69%) |
Apr 11, 2024 | 88.28 | 88.34 | 85.86 | 86.65 | 1,982,172 | -1.43(-1.62%) |
Apr 10, 2024 | 88.48 | 88.66 | 87.09 | 88.08 | 1,612,032 | -1.16(-1.30%) |
Apr 09, 2024 | 88.56 | 89.26 | 87.93 | 89.24 | 1,538,584 | +0.84(+0.95%) |
Apr 08, 2024 | 87.97 | 88.63 | 87.84 | 88.40 | 1,332,008 | +0.92(+1.05%) |
Apr 05, 2024 | 86.77 | 87.90 | 86.42 | 87.48 | 1,175,870 | +0.53(+0.61%) |
Apr 04, 2024 | 88.00 | 88.65 | 86.38 | 86.95 | 1,923,266 | -0.58(-0.66%) |
Apr 03, 2024 | 87.19 | 88.10 | 87.05 | 87.53 | 1,353,465 | +0.50(+0.57%) |
Apr 02, 2024 | 87.19 | 87.66 | 86.64 | 87.03 | 1,345,232 | -0.86(-0.98%) |