Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 79.91 | 80.23 | 77.75 | 78.51 | 541,366 | -1.51(-1.89%) |
Jul 02, 2024 | 78.02 | 80.42 | 76.80 | 80.02 | 2,151,359 | +1.79(+2.29%) |
Jul 01, 2024 | 79.81 | 80.14 | 78.19 | 78.23 | 1,106,547 | -1.08(-1.36%) |
Jun 28, 2024 | 78.42 | 79.64 | 78.14 | 79.31 | 950,316 | +1.30(+1.67%) |
Jun 27, 2024 | 78.97 | 79.37 | 77.94 | 78.01 | 568,518 | -0.86(-1.09%) |
Jun 26, 2024 | 78.10 | 79.25 | 77.89 | 78.87 | 464,226 | -0.74(-0.93%) |
Jun 25, 2024 | 79.94 | 80.45 | 79.04 | 79.61 | 885,197 | -0.96(-1.19%) |
Jun 24, 2024 | 79.74 | 81.26 | 79.30 | 80.57 | 959,318 | +1.11(+1.40%) |
Jun 21, 2024 | 79.08 | 79.48 | 78.08 | 79.46 | 1,531,093 | +0.62(+0.79%) |
Jun 20, 2024 | 79.01 | 79.70 | 78.54 | 78.84 | 616,305 | -0.61(-0.77%) |
Jun 18, 2024 | 78.82 | 80.83 | 78.34 | 79.45 | 1,064,100 | +0.73(+0.93%) |
Jun 17, 2024 | 75.17 | 79.28 | 75.05 | 78.72 | 1,261,639 | +2.88(+3.80%) |
Jun 14, 2024 | 79.61 | 80.51 | 75.55 | 75.84 | 2,506,320 | -8.82(-10.42%) |
Jun 13, 2024 | 84.75 | 84.95 | 84.09 | 84.66 | 442,984 | -0.54(-0.63%) |
Jun 12, 2024 | 84.88 | 85.70 | 83.92 | 85.20 | 521,925 | +1.89(+2.27%) |
Jun 11, 2024 | 83.74 | 83.92 | 82.58 | 83.31 | 431,254 | -0.72(-0.86%) |
Jun 10, 2024 | 84.69 | 85.25 | 83.60 | 84.03 | 474,334 | -1.30(-1.52%) |
Jun 07, 2024 | 84.85 | 86.53 | 84.85 | 85.33 | 606,841 | +0.23(+0.27%) |
Jun 06, 2024 | 84.58 | 85.13 | 83.57 | 85.10 | 616,164 | +0.16(+0.19%) |
Jun 05, 2024 | 84.88 | 85.62 | 84.37 | 84.94 | 731,631 | +0.24(+0.28%) |
Jun 04, 2024 | 85.65 | 85.68 | 84.22 | 84.70 | 369,671 | -0.95(-1.11%) |
Jun 03, 2024 | 86.23 | 86.30 | 84.75 | 85.65 | 666,175 | -0.25(-0.29%) |
May 31, 2024 | 85.04 | 85.97 | 84.61 | 85.90 | 612,155 | +0.92(+1.08%) |
May 30, 2024 | 85.49 | 85.70 | 84.69 | 84.98 | 517,925 | +0.00(+0.00%) |
May 29, 2024 | 84.04 | 85.38 | 83.77 | 84.98 | 682,617 | -1.22(-1.42%) |
May 28, 2024 | 88.29 | 88.47 | 86.09 | 86.20 | 703,146 | -2.15(-2.43%) |
May 24, 2024 | 89.20 | 89.37 | 88.21 | 88.35 | 510,438 | -0.28(-0.32%) |
May 23, 2024 | 90.82 | 90.82 | 87.85 | 88.63 | 532,173 | -2.49(-2.73%) |
May 22, 2024 | 91.23 | 91.51 | 90.66 | 91.12 | 261,327 | -0.11(-0.12%) |
May 21, 2024 | 92.37 | 92.73 | 91.11 | 91.23 | 351,976 | -1.30(-1.40%) |
May 20, 2024 | 91.05 | 92.77 | 90.83 | 92.53 | 480,327 | +1.38(+1.51%) |
May 17, 2024 | 92.35 | 92.41 | 90.65 | 91.15 | 375,387 | -1.00(-1.09%) |
May 16, 2024 | 93.16 | 93.16 | 92.12 | 92.15 | 299,274 | -1.15(-1.23%) |
May 15, 2024 | 94.19 | 94.31 | 92.85 | 93.30 | 346,673 | -0.51(-0.54%) |
May 14, 2024 | 92.94 | 94.01 | 92.66 | 93.81 | 369,273 | +1.25(+1.35%) |
May 13, 2024 | 93.30 | 93.35 | 92.40 | 92.56 | 274,245 | -0.43(-0.46%) |
May 10, 2024 | 92.25 | 93.13 | 91.76 | 92.99 | 289,008 | +0.78(+0.85%) |
May 09, 2024 | 91.83 | 92.28 | 91.44 | 92.21 | 220,737 | +0.55(+0.60%) |
May 08, 2024 | 91.78 | 92.00 | 91.08 | 91.66 | 366,180 | -0.36(-0.39%) |
May 07, 2024 | 91.78 | 92.44 | 91.65 | 92.02 | 512,738 | +0.50(+0.55%) |
May 06, 2024 | 92.44 | 92.63 | 91.39 | 91.52 | 299,605 | -0.10(-0.11%) |
May 03, 2024 | 91.99 | 92.40 | 91.17 | 91.62 | 289,477 | +0.50(+0.55%) |
May 02, 2024 | 91.46 | 91.46 | 90.67 | 91.12 | 212,913 | +0.16(+0.18%) |