Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 81.15 | 81.32 | 81.01 | 81.19 | 162,674 | +0.47(+0.58%) |
Jun 26, 2024 | 80.71 | 80.86 | 80.50 | 80.72 | 167,594 | -0.50(-0.62%) |
Jun 25, 2024 | 81.05 | 81.29 | 80.82 | 81.22 | 275,377 | +0.47(+0.58%) |
Jun 24, 2024 | 80.50 | 81.02 | 80.43 | 80.75 | 201,530 | +0.61(+0.76%) |
Jun 21, 2024 | 80.14 | 80.20 | 79.92 | 80.14 | 143,020 | -0.27(-0.34%) |
Jun 20, 2024 | 80.34 | 80.55 | 80.18 | 80.41 | 160,573 | -0.04(-0.05%) |
Jun 18, 2024 | 80.34 | 80.58 | 80.30 | 80.45 | 154,249 | +0.17(+0.21%) |
Jun 17, 2024 | 79.91 | 80.34 | 79.65 | 80.28 | 168,138 | +0.01(+0.01%) |
Jun 14, 2024 | 80.17 | 80.32 | 79.83 | 80.27 | 197,115 | -0.49(-0.60%) |
Jun 13, 2024 | 81.17 | 81.25 | 80.45 | 80.76 | 144,479 | -0.86(-1.06%) |
Jun 12, 2024 | 81.89 | 82.14 | 81.48 | 81.63 | 136,175 | +0.85(+1.06%) |
Jun 11, 2024 | 80.72 | 80.89 | 80.33 | 80.77 | 151,496 | -0.68(-0.83%) |
Jun 10, 2024 | 81.09 | 81.47 | 81.02 | 81.45 | 96,829 | +0.19(+0.23%) |
Jun 07, 2024 | 81.48 | 81.70 | 81.21 | 81.26 | 150,158 | -0.75(-0.91%) |
Jun 06, 2024 | 81.84 | 82.00 | 81.71 | 82.00 | 367,807 | +0.46(+0.56%) |
Jun 05, 2024 | 81.27 | 81.55 | 80.97 | 81.55 | 193,426 | +0.57(+0.70%) |
Jun 04, 2024 | 80.86 | 81.06 | 80.63 | 80.98 | 388,840 | +0.12(+0.15%) |
Jun 03, 2024 | 80.99 | 81.04 | 80.54 | 80.86 | 172,032 | +0.30(+0.37%) |
May 31, 2024 | 80.25 | 80.56 | 79.86 | 80.56 | 146,083 | +1.03(+1.30%) |
May 30, 2024 | 79.50 | 79.77 | 79.37 | 79.53 | 174,337 | +0.46(+0.58%) |
May 29, 2024 | 79.40 | 79.41 | 79.00 | 79.07 | 152,197 | -1.10(-1.38%) |
May 28, 2024 | 80.75 | 80.75 | 79.97 | 80.18 | 257,617 | -0.38(-0.47%) |
May 24, 2024 | 80.22 | 80.69 | 80.22 | 80.55 | 226,176 | +0.44(+0.55%) |
May 23, 2024 | 81.03 | 81.03 | 79.93 | 80.12 | 159,459 | -0.29(-0.36%) |
May 22, 2024 | 80.47 | 80.55 | 80.21 | 80.40 | 207,446 | -0.48(-0.59%) |
May 21, 2024 | 80.98 | 80.99 | 80.71 | 80.88 | 194,004 | -0.29(-0.35%) |
May 20, 2024 | 81.13 | 81.31 | 81.04 | 81.17 | 225,364 | +0.17(+0.21%) |
May 17, 2024 | 80.84 | 81.00 | 80.65 | 81.00 | 155,235 | +0.29(+0.36%) |
May 16, 2024 | 81.03 | 81.08 | 80.69 | 80.71 | 179,981 | -0.33(-0.40%) |
May 15, 2024 | 80.59 | 81.04 | 80.53 | 81.04 | 208,998 | +0.70(+0.87%) |
May 14, 2024 | 80.15 | 80.35 | 80.06 | 80.34 | 252,467 | +0.40(+0.50%) |
May 13, 2024 | 80.27 | 80.27 | 79.90 | 79.95 | 238,784 | -0.09(-0.11%) |
May 10, 2024 | 80.20 | 80.21 | 79.93 | 80.04 | 208,130 | +0.05(+0.06%) |
May 09, 2024 | 79.56 | 79.99 | 79.49 | 79.99 | 177,715 | +0.56(+0.70%) |
May 08, 2024 | 79.23 | 79.44 | 79.18 | 79.43 | 243,018 | -0.17(-0.21%) |
May 07, 2024 | 79.68 | 79.75 | 79.48 | 79.60 | 197,390 | -0.01(-0.01%) |
May 06, 2024 | 79.40 | 79.67 | 79.36 | 79.61 | 264,276 | +0.41(+0.51%) |
May 03, 2024 | 79.25 | 79.42 | 78.80 | 79.20 | 206,070 | +0.68(+0.86%) |
May 02, 2024 | 78.43 | 78.69 | 78.03 | 78.53 | 247,114 | +0.75(+0.96%) |
May 01, 2024 | 77.80 | 78.64 | 77.67 | 77.78 | 212,663 | -0.13(-0.17%) |
Apr 30, 2024 | 78.57 | 78.76 | 77.87 | 77.91 | 193,400 | -0.81(-1.03%) |
Apr 29, 2024 | 78.70 | 78.84 | 78.52 | 78.72 | 184,931 | +0.40(+0.51%) |
Apr 26, 2024 | 78.16 | 78.48 | 78.09 | 78.33 | 271,431 | +0.37(+0.47%) |
Apr 25, 2024 | 77.22 | 78.02 | 77.04 | 77.96 | 203,424 | -0.35(-0.44%) |
Apr 24, 2024 | 78.58 | 78.64 | 77.99 | 78.31 | 989,467 | -0.40(-0.50%) |
Apr 23, 2024 | 78.29 | 78.76 | 78.07 | 78.71 | 240,309 | +0.82(+1.06%) |
Apr 22, 2024 | 77.39 | 78.10 | 77.28 | 77.88 | 256,853 | +0.83(+1.08%) |
Apr 19, 2024 | 77.09 | 77.31 | 76.88 | 77.05 | 221,403 | +0.12(+0.15%) |
Apr 18, 2024 | 77.19 | 77.39 | 76.77 | 76.93 | 225,360 | -0.32(-0.41%) |
Apr 17, 2024 | 77.60 | 77.60 | 76.92 | 77.24 | 303,448 | +0.03(+0.04%) |
Apr 16, 2024 | 77.40 | 77.54 | 77.05 | 77.22 | 265,144 | -0.70(-0.89%) |
Apr 15, 2024 | 78.85 | 78.94 | 77.76 | 77.91 | 310,601 | -0.27(-0.34%) |
Apr 12, 2024 | 78.76 | 78.89 | 78.07 | 78.18 | 200,970 | -1.20(-1.51%) |
Apr 11, 2024 | 79.49 | 79.51 | 78.66 | 79.38 | 190,645 | +0.38(+0.48%) |
Apr 10, 2024 | 78.93 | 79.21 | 78.76 | 79.00 | 262,494 | -1.01(-1.27%) |
Apr 09, 2024 | 80.29 | 80.33 | 79.65 | 80.02 | 319,452 | +0.06(+0.07%) |
Apr 08, 2024 | 80.10 | 80.10 | 79.83 | 79.96 | 285,355 | +0.14(+0.17%) |
Apr 05, 2024 | 79.51 | 79.96 | 79.38 | 79.82 | 353,702 | +0.26(+0.32%) |
Apr 04, 2024 | 80.53 | 80.53 | 79.43 | 79.56 | 302,150 | -0.47(-0.58%) |
Apr 03, 2024 | 79.52 | 80.18 | 79.52 | 80.03 | 250,780 | +0.23(+0.29%) |
Apr 02, 2024 | 79.90 | 79.90 | 79.60 | 79.80 | 179,634 | -0.67(-0.83%) |