Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 78.58 | 80.55 | 78.58 | 80.53 | 189,750 | +1.82(+2.31%) |
Jun 24, 2024 | 81.50 | 82.03 | 78.62 | 78.71 | 469,581 | -3.78(-4.58%) |
Jun 21, 2024 | 83.05 | 83.63 | 80.80 | 82.49 | 475,920 | -0.78(-0.94%) |
Jun 20, 2024 | 85.00 | 85.87 | 82.04 | 83.27 | 469,216 | -1.61(-1.90%) |
Jun 18, 2024 | 83.66 | 85.50 | 82.85 | 84.88 | 388,681 | +1.60(+1.92%) |
Jun 17, 2024 | 83.00 | 85.40 | 82.48 | 83.28 | 624,295 | +0.57(+0.69%) |
Jun 14, 2024 | 82.23 | 83.17 | 81.60 | 82.71 | 613,864 | +0.81(+0.99%) |
Jun 13, 2024 | 83.52 | 83.61 | 81.70 | 81.90 | 417,583 | -0.22(-0.27%) |
Jun 12, 2024 | 83.53 | 84.29 | 81.61 | 82.12 | 643,091 | -1.08(-1.30%) |
Jun 11, 2024 | 84.73 | 84.73 | 81.87 | 83.20 | 501,390 | -1.18(-1.40%) |
Jun 10, 2024 | 82.55 | 84.75 | 82.23 | 84.38 | 263,426 | +1.84(+2.23%) |
Jun 07, 2024 | 83.46 | 84.31 | 82.39 | 82.54 | 396,101 | -1.18(-1.41%) |
Jun 06, 2024 | 80.00 | 84.41 | 79.50 | 83.72 | 613,512 | +3.77(+4.72%) |
Jun 05, 2024 | 77.75 | 80.12 | 77.13 | 79.95 | 377,008 | +2.19(+2.82%) |
Jun 04, 2024 | 77.25 | 78.50 | 77.01 | 77.76 | 279,720 | -0.67(-0.85%) |
Jun 03, 2024 | 79.01 | 79.02 | 77.33 | 78.43 | 158,439 | +0.34(+0.44%) |
May 31, 2024 | 78.00 | 78.50 | 76.80 | 78.09 | 320,071 | -0.07(-0.09%) |
May 30, 2024 | 76.26 | 78.31 | 75.69 | 78.16 | 272,360 | +1.69(+2.21%) |
May 29, 2024 | 77.10 | 77.50 | 76.00 | 76.47 | 173,921 | -0.75(-0.97%) |
May 28, 2024 | 78.70 | 79.25 | 77.04 | 77.22 | 206,278 | -1.47(-1.87%) |
May 24, 2024 | 78.06 | 79.14 | 77.53 | 78.69 | 239,598 | +0.51(+0.65%) |
May 23, 2024 | 81.59 | 81.97 | 77.61 | 78.18 | 235,998 | -2.13(-2.65%) |
May 22, 2024 | 79.48 | 81.41 | 79.05 | 80.31 | 683,964 | +1.78(+2.27%) |
May 21, 2024 | 77.61 | 78.79 | 77.61 | 78.53 | 211,112 | +0.40(+0.51%) |
May 20, 2024 | 77.50 | 80.31 | 77.50 | 78.13 | 250,962 | +0.74(+0.96%) |
May 17, 2024 | 77.82 | 77.96 | 76.78 | 77.39 | 174,283 | +0.08(+0.10%) |
May 16, 2024 | 76.14 | 78.07 | 76.04 | 77.31 | 412,128 | +1.31(+1.72%) |
May 15, 2024 | 75.29 | 76.63 | 74.36 | 76.00 | 421,638 | +1.11(+1.48%) |
May 14, 2024 | 74.60 | 75.80 | 74.44 | 74.89 | 256,816 | -0.24(-0.32%) |
May 13, 2024 | 76.35 | 76.61 | 74.98 | 75.13 | 364,823 | -1.08(-1.42%) |
May 10, 2024 | 77.92 | 78.15 | 75.49 | 76.21 | 472,287 | -0.69(-0.90%) |
May 09, 2024 | 78.72 | 78.72 | 76.67 | 76.90 | 345,979 | -1.82(-2.31%) |
May 08, 2024 | 79.21 | 79.50 | 78.03 | 78.72 | 317,729 | -0.02(-0.03%) |
May 07, 2024 | 78.48 | 79.96 | 77.94 | 78.74 | 485,443 | +0.66(+0.84%) |
May 06, 2024 | 77.56 | 80.26 | 76.53 | 78.08 | 1,008,042 | +4.60(+6.25%) |
May 03, 2024 | 78.32 | 81.09 | 72.33 | 73.49 | 1,207,762 | +0.55(+0.76%) |
May 02, 2024 | 72.03 | 73.19 | 71.42 | 72.94 | 424,290 | +1.69(+2.37%) |
May 01, 2024 | 73.34 | 73.56 | 71.11 | 71.25 | 363,405 | -2.10(-2.86%) |
Apr 30, 2024 | 74.73 | 75.73 | 73.34 | 73.34 | 194,833 | -1.29(-1.73%) |
Apr 29, 2024 | 72.95 | 75.12 | 72.38 | 74.64 | 328,103 | +1.75(+2.40%) |
Apr 26, 2024 | 71.67 | 73.93 | 71.67 | 72.89 | 159,618 | +0.42(+0.58%) |
Apr 25, 2024 | 71.59 | 73.61 | 71.23 | 72.47 | 384,879 | -0.79(-1.09%) |
Apr 24, 2024 | 72.55 | 74.26 | 72.51 | 73.26 | 158,887 | +1.15(+1.60%) |
Apr 23, 2024 | 72.50 | 73.19 | 71.80 | 72.11 | 139,786 | +0.10(+0.14%) |
Apr 22, 2024 | 71.74 | 72.80 | 71.24 | 72.01 | 141,677 | +0.63(+0.88%) |
Apr 19, 2024 | 72.55 | 73.42 | 70.99 | 71.39 | 403,910 | -1.45(-1.99%) |
Apr 18, 2024 | 73.40 | 73.61 | 72.07 | 72.84 | 261,655 | -0.92(-1.25%) |
Apr 17, 2024 | 73.04 | 74.78 | 72.55 | 73.76 | 349,805 | +0.86(+1.19%) |
Apr 16, 2024 | 72.99 | 73.57 | 72.49 | 72.90 | 350,253 | -0.48(-0.65%) |
Apr 15, 2024 | 75.31 | 75.31 | 72.95 | 73.37 | 395,018 | -1.43(-1.91%) |
Apr 12, 2024 | 76.91 | 76.91 | 74.13 | 74.81 | 363,030 | -2.50(-3.24%) |
Apr 11, 2024 | 79.01 | 79.12 | 77.22 | 77.31 | 475,399 | -1.75(-2.21%) |
Apr 10, 2024 | 80.38 | 80.45 | 78.94 | 79.06 | 334,146 | -0.86(-1.08%) |
Apr 09, 2024 | 82.18 | 83.43 | 79.78 | 79.92 | 495,317 | -2.42(-2.94%) |
Apr 08, 2024 | 80.00 | 83.13 | 79.55 | 82.35 | 644,336 | +2.45(+3.07%) |
Apr 05, 2024 | 79.51 | 80.30 | 79.51 | 79.89 | 252,345 | +0.56(+0.70%) |
Apr 04, 2024 | 81.09 | 81.33 | 79.30 | 79.34 | 278,496 | -1.09(-1.35%) |
Apr 03, 2024 | 79.26 | 80.87 | 79.02 | 80.42 | 311,369 | +1.12(+1.41%) |
Apr 02, 2024 | 78.67 | 79.36 | 77.76 | 79.31 | 322,372 | +0.11(+0.14%) |