Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 80.85 | 82.18 | 79.75 | 79.90 | 1,357,255 | +1.80(+2.30%) |
Jun 11, 2024 | 76.41 | 78.12 | 75.54 | 78.10 | 1,091,265 | +1.39(+1.81%) |
Jun 10, 2024 | 77.03 | 77.06 | 76.21 | 76.71 | 674,999 | -1.08(-1.39%) |
Jun 07, 2024 | 77.76 | 78.14 | 77.18 | 77.79 | 585,744 | -1.05(-1.33%) |
Jun 06, 2024 | 79.32 | 79.60 | 78.09 | 78.84 | 671,995 | -0.82(-1.03%) |
Jun 05, 2024 | 79.56 | 79.72 | 77.45 | 79.66 | 833,610 | +0.10(+0.13%) |
Jun 04, 2024 | 81.15 | 82.08 | 79.39 | 79.56 | 698,615 | -2.56(-3.12%) |
Jun 03, 2024 | 83.82 | 83.96 | 81.42 | 82.12 | 434,382 | -0.82(-0.99%) |
May 31, 2024 | 80.70 | 83.68 | 80.70 | 82.94 | 814,244 | +1.71(+2.10%) |
May 30, 2024 | 79.86 | 81.40 | 79.86 | 81.23 | 436,951 | +2.00(+2.53%) |
May 29, 2024 | 80.43 | 81.28 | 78.98 | 79.23 | 544,927 | -2.09(-2.57%) |
May 28, 2024 | 81.73 | 82.60 | 80.78 | 81.32 | 776,502 | -0.41(-0.50%) |
May 24, 2024 | 82.29 | 83.31 | 81.45 | 81.73 | 549,929 | +0.15(+0.18%) |
May 23, 2024 | 81.44 | 81.72 | 79.99 | 81.58 | 725,468 | +0.42(+0.51%) |
May 22, 2024 | 81.36 | 82.00 | 80.76 | 81.16 | 506,300 | -0.42(-0.51%) |
May 21, 2024 | 82.71 | 82.74 | 81.28 | 81.58 | 624,339 | -1.47(-1.77%) |
May 20, 2024 | 83.93 | 84.04 | 82.69 | 83.05 | 546,310 | -0.64(-0.76%) |
May 17, 2024 | 83.16 | 84.15 | 82.60 | 83.68 | 523,916 | +0.53(+0.63%) |
May 16, 2024 | 85.59 | 85.77 | 82.37 | 83.16 | 788,506 | -2.43(-2.84%) |
May 15, 2024 | 88.14 | 88.14 | 85.39 | 85.59 | 593,703 | -1.80(-2.05%) |
May 14, 2024 | 88.16 | 89.04 | 87.04 | 87.38 | 439,007 | +0.60(+0.69%) |
May 13, 2024 | 87.67 | 89.90 | 86.55 | 86.79 | 655,919 | -0.12(-0.14%) |
May 10, 2024 | 86.38 | 86.94 | 85.42 | 86.91 | 425,833 | +0.94(+1.10%) |
May 09, 2024 | 83.67 | 86.08 | 83.67 | 85.97 | 453,164 | +2.11(+2.52%) |
May 08, 2024 | 82.70 | 84.49 | 82.58 | 83.85 | 548,614 | +0.41(+0.49%) |
May 07, 2024 | 84.53 | 85.43 | 83.42 | 83.45 | 533,893 | -0.72(-0.86%) |
May 06, 2024 | 84.34 | 84.66 | 83.69 | 84.17 | 417,505 | +0.91(+1.10%) |
May 03, 2024 | 84.66 | 85.33 | 83.21 | 83.26 | 608,947 | +0.13(+0.16%) |
May 02, 2024 | 83.78 | 83.78 | 82.21 | 83.13 | 503,911 | +0.33(+0.40%) |
May 01, 2024 | 84.33 | 84.59 | 82.41 | 82.80 | 611,635 | -1.69(-2.00%) |
Apr 30, 2024 | 85.23 | 86.37 | 84.42 | 84.49 | 921,186 | -1.63(-1.89%) |
Apr 29, 2024 | 83.75 | 86.64 | 83.49 | 86.11 | 1,010,235 | +2.97(+3.57%) |
Apr 26, 2024 | 82.76 | 84.51 | 82.72 | 83.15 | 651,951 | +0.53(+0.64%) |
Apr 25, 2024 | 83.83 | 83.86 | 81.57 | 82.62 | 2,525,802 | -1.91(-2.27%) |
Apr 24, 2024 | 85.58 | 86.50 | 83.76 | 84.54 | 1,186,217 | -1.28(-1.49%) |
Apr 23, 2024 | 86.97 | 88.58 | 83.47 | 85.82 | 1,778,567 | -1.69(-1.93%) |
Apr 22, 2024 | 87.60 | 88.97 | 86.38 | 87.50 | 1,301,790 | +0.80(+0.93%) |
Apr 19, 2024 | 85.48 | 87.53 | 85.48 | 86.70 | 660,990 | +0.85(+0.99%) |
Apr 18, 2024 | 86.41 | 87.77 | 85.23 | 85.85 | 586,310 | -0.23(-0.27%) |
Apr 17, 2024 | 87.60 | 88.70 | 85.99 | 86.08 | 590,492 | -1.37(-1.57%) |
Apr 16, 2024 | 87.52 | 88.34 | 86.48 | 87.44 | 675,606 | -1.45(-1.63%) |
Apr 15, 2024 | 89.96 | 90.60 | 88.52 | 88.89 | 451,384 | -0.94(-1.05%) |
Apr 12, 2024 | 90.92 | 91.62 | 89.47 | 89.84 | 589,954 | -2.06(-2.25%) |
Apr 11, 2024 | 91.90 | 92.38 | 90.75 | 91.90 | 635,914 | +0.34(+0.37%) |
Apr 10, 2024 | 94.35 | 94.67 | 91.15 | 91.56 | 994,920 | -5.31(-5.48%) |
Apr 09, 2024 | 97.23 | 98.20 | 96.68 | 96.87 | 376,298 | +0.11(+0.11%) |
Apr 08, 2024 | 98.72 | 99.21 | 96.12 | 96.76 | 479,900 | +0.26(+0.27%) |
Apr 05, 2024 | 95.23 | 96.72 | 94.85 | 96.50 | 451,676 | +0.92(+0.97%) |
Apr 04, 2024 | 98.05 | 98.77 | 95.29 | 95.58 | 367,306 | -1.15(-1.19%) |
Apr 03, 2024 | 94.81 | 96.79 | 94.76 | 96.73 | 371,673 | +0.40(+0.41%) |
Apr 02, 2024 | 97.03 | 97.35 | 95.84 | 96.33 | 450,295 | -1.86(-1.89%) |