Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 81.73 | 82.26 | 81.69 | 81.93 | 7,080 | +0.51(+0.63%) |
Jun 27, 2024 | 81.00 | 81.42 | 81.00 | 81.42 | 4,992 | +0.48(+0.60%) |
Jun 26, 2024 | 80.75 | 81.06 | 80.75 | 80.94 | 4,304 | -0.31(-0.38%) |
Jun 25, 2024 | 81.17 | 81.36 | 80.95 | 81.25 | 10,559 | -0.07(-0.09%) |
Jun 24, 2024 | 81.71 | 81.98 | 81.31 | 81.31 | 6,841 | -0.26(-0.32%) |
Jun 21, 2024 | 81.58 | 81.86 | 81.41 | 81.57 | 5,462 | -0.36(-0.44%) |
Jun 20, 2024 | 82.61 | 82.73 | 81.82 | 81.93 | 37,054 | -0.56(-0.68%) |
Jun 18, 2024 | 82.14 | 82.49 | 82.14 | 82.49 | 4,055 | +0.88(+1.07%) |
Jun 17, 2024 | 80.87 | 81.71 | 80.82 | 81.61 | 12,612 | +0.42(+0.51%) |
Jun 14, 2024 | 81.09 | 81.20 | 80.83 | 81.20 | 2,520 | -0.12(-0.15%) |
Jun 13, 2024 | 81.40 | 81.46 | 80.98 | 81.31 | 9,106 | +0.31(+0.38%) |
Jun 12, 2024 | 81.09 | 81.49 | 81.01 | 81.01 | 6,395 | +1.08(+1.36%) |
Jun 11, 2024 | 79.40 | 80.05 | 79.40 | 79.92 | 3,745 | -0.23(-0.29%) |
Jun 10, 2024 | 79.48 | 80.21 | 79.48 | 80.15 | 11,356 | +0.26(+0.32%) |
Jun 07, 2024 | 80.01 | 80.05 | 79.89 | 79.89 | 4,652 | -0.47(-0.58%) |
Jun 06, 2024 | 80.48 | 80.51 | 80.12 | 80.36 | 8,369 | +0.04(+0.05%) |
Jun 05, 2024 | 79.77 | 80.32 | 79.69 | 80.32 | 6,525 | +0.98(+1.23%) |
Jun 04, 2024 | 79.14 | 79.34 | 78.76 | 79.34 | 19,323 | +0.12(+0.15%) |
Jun 03, 2024 | 79.65 | 79.65 | 78.68 | 79.23 | 5,091 | +0.44(+0.56%) |
May 31, 2024 | 78.89 | 78.94 | 77.83 | 78.79 | 8,753 | -0.18(-0.23%) |
May 30, 2024 | 78.67 | 79.15 | 78.59 | 78.97 | 24,672 | +0.34(+0.43%) |
May 29, 2024 | 78.87 | 79.08 | 78.63 | 78.63 | 18,008 | -1.59(-1.98%) |
May 28, 2024 | 80.08 | 80.46 | 79.80 | 80.22 | 7,379 | +0.85(+1.07%) |
May 24, 2024 | 79.22 | 79.56 | 79.21 | 79.37 | 2,402 | +0.36(+0.45%) |
May 23, 2024 | 80.01 | 80.01 | 78.65 | 79.02 | 10,307 | -0.24(-0.30%) |
May 22, 2024 | 79.23 | 79.54 | 79.02 | 79.26 | 4,177 | +0.46(+0.58%) |
May 21, 2024 | 78.81 | 78.92 | 78.75 | 78.80 | 4,406 | -0.34(-0.43%) |
May 20, 2024 | 79.15 | 79.42 | 79.14 | 79.14 | 7,672 | +0.14(+0.18%) |
May 17, 2024 | 79.14 | 79.38 | 78.92 | 79.00 | 3,911 | -0.11(-0.14%) |
May 16, 2024 | 79.73 | 79.73 | 79.11 | 79.11 | 9,086 | -0.07(-0.09%) |
May 15, 2024 | 78.66 | 79.30 | 78.66 | 79.18 | 9,413 | +1.16(+1.49%) |
May 14, 2024 | 77.56 | 78.10 | 77.41 | 78.01 | 5,741 | +0.61(+0.78%) |
May 13, 2024 | 77.30 | 77.43 | 77.18 | 77.40 | 4,086 | +0.47(+0.61%) |
May 10, 2024 | 77.10 | 77.10 | 76.87 | 76.94 | 2,316 | +0.01(+0.01%) |
May 09, 2024 | 76.51 | 76.93 | 76.51 | 76.93 | 7,076 | +0.53(+0.69%) |
May 08, 2024 | 75.95 | 76.48 | 75.79 | 76.40 | 4,423 | -0.06(-0.08%) |
May 07, 2024 | 76.78 | 76.81 | 76.46 | 76.46 | 6,117 | -0.13(-0.17%) |
May 06, 2024 | 76.60 | 76.75 | 76.42 | 76.59 | 5,348 | +0.38(+0.50%) |
May 03, 2024 | 76.29 | 76.41 | 76.02 | 76.21 | 9,719 | +1.13(+1.51%) |
May 02, 2024 | 74.85 | 75.21 | 74.41 | 75.08 | 4,316 | +0.94(+1.26%) |
May 01, 2024 | 74.47 | 74.66 | 74.14 | 74.14 | 6,089 | -0.97(-1.28%) |
Apr 30, 2024 | 75.51 | 76.32 | 75.03 | 75.11 | 8,540 | -0.85(-1.12%) |
Apr 29, 2024 | 75.57 | 75.96 | 75.57 | 75.96 | 3,188 | +0.47(+0.63%) |
Apr 26, 2024 | 75.21 | 75.64 | 75.21 | 75.48 | 4,415 | +0.42(+0.56%) |
Apr 25, 2024 | 74.18 | 75.12 | 74.18 | 75.07 | 11,913 | +0.21(+0.28%) |
Apr 24, 2024 | 74.69 | 74.89 | 74.40 | 74.86 | 8,948 | +0.37(+0.49%) |
Apr 23, 2024 | 74.09 | 74.64 | 74.00 | 74.49 | 10,793 | +0.63(+0.85%) |
Apr 22, 2024 | 73.42 | 74.16 | 73.27 | 73.86 | 12,870 | +0.81(+1.10%) |
Apr 19, 2024 | 73.60 | 73.91 | 73.00 | 73.06 | 10,612 | -0.91(-1.22%) |
Apr 18, 2024 | 74.06 | 74.33 | 73.71 | 73.96 | 30,042 | -0.08(-0.11%) |
Apr 17, 2024 | 74.78 | 74.80 | 74.04 | 74.04 | 9,593 | -0.66(-0.88%) |
Apr 16, 2024 | 74.74 | 74.76 | 74.44 | 74.70 | 5,810 | -0.60(-0.79%) |
Apr 15, 2024 | 76.34 | 76.34 | 75.10 | 75.30 | 8,701 | -0.84(-1.10%) |
Apr 12, 2024 | 76.46 | 76.54 | 75.96 | 76.13 | 7,464 | -1.52(-1.96%) |
Apr 11, 2024 | 77.25 | 77.69 | 76.95 | 77.65 | 7,523 | +0.57(+0.74%) |
Apr 10, 2024 | 77.25 | 77.57 | 76.84 | 77.09 | 5,472 | -1.34(-1.71%) |
Apr 09, 2024 | 78.18 | 78.52 | 77.98 | 78.43 | 4,439 | +0.56(+0.72%) |
Apr 08, 2024 | 77.78 | 78.04 | 77.78 | 77.87 | 10,418 | +0.24(+0.31%) |
Apr 05, 2024 | 77.22 | 77.83 | 77.19 | 77.63 | 5,826 | +0.28(+0.36%) |
Apr 04, 2024 | 78.69 | 78.93 | 77.35 | 77.35 | 8,223 | -0.95(-1.21%) |
Apr 03, 2024 | 77.48 | 78.42 | 77.48 | 78.30 | 5,397 | +0.32(+0.41%) |
Apr 02, 2024 | 78.07 | 78.07 | 77.77 | 77.98 | 7,606 | -0.63(-0.80%) |