Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 79.00 | 79.08 | 77.67 | 77.90 | 11,098,293 | -1.40(-1.77%) |
Jun 10, 2024 | 78.57 | 79.74 | 78.24 | 79.30 | 9,509,041 | +0.89(+1.14%) |
Jun 07, 2024 | 78.95 | 79.32 | 78.14 | 78.41 | 12,216,836 | -1.60(-2.00%) |
Jun 06, 2024 | 79.42 | 80.06 | 78.76 | 80.01 | 12,409,066 | +0.18(+0.23%) |
Jun 05, 2024 | 78.98 | 79.94 | 78.86 | 79.83 | 13,769,174 | +1.38(+1.76%) |
Jun 04, 2024 | 78.18 | 78.86 | 77.78 | 78.45 | 10,791,240 | +0.55(+0.71%) |
Jun 03, 2024 | 79.00 | 79.32 | 77.22 | 77.90 | 14,454,584 | -0.44(-0.56%) |
May 31, 2024 | 77.96 | 78.50 | 77.17 | 78.34 | 20,124,092 | -1.29(-1.62%) |
May 30, 2024 | 78.86 | 80.20 | 78.70 | 79.63 | 13,948,545 | +0.57(+0.72%) |
May 29, 2024 | 78.76 | 79.36 | 78.23 | 79.06 | 18,514,620 | -1.52(-1.89%) |
May 28, 2024 | 80.80 | 81.72 | 80.04 | 80.58 | 15,284,480 | -0.68(-0.84%) |
May 24, 2024 | 80.50 | 82.56 | 79.73 | 81.26 | 42,376,880 | +0.46(+0.57%) |
May 23, 2024 | 81.43 | 82.94 | 80.05 | 80.80 | 23,902,980 | -1.88(-2.27%) |
May 22, 2024 | 84.61 | 85.13 | 82.68 | 82.68 | 19,695,390 | -3.45(-4.01%) |
May 21, 2024 | 86.52 | 87.17 | 85.32 | 86.13 | 16,503,173 | -2.15(-2.44%) |
May 20, 2024 | 87.47 | 89.24 | 86.95 | 88.28 | 16,728,819 | -0.26(-0.29%) |
May 17, 2024 | 87.60 | 90.46 | 86.83 | 88.54 | 35,155,568 | +1.84(+2.12%) |
May 16, 2024 | 81.96 | 87.49 | 81.65 | 86.70 | 47,206,068 | +5.71(+7.05%) |
May 15, 2024 | 80.39 | 81.13 | 79.78 | 80.99 | 17,786,520 | +1.48(+1.86%) |
May 14, 2024 | 79.65 | 80.51 | 77.72 | 79.51 | 44,634,016 | -5.09(-6.02%) |
May 13, 2024 | 82.71 | 85.00 | 82.60 | 84.60 | 31,887,066 | +4.56(+5.70%) |
May 10, 2024 | 80.08 | 80.52 | 79.77 | 80.04 | 10,849,598 | +0.58(+0.73%) |
May 09, 2024 | 79.50 | 79.92 | 78.71 | 79.46 | 9,609,420 | +1.00(+1.27%) |
May 08, 2024 | 77.92 | 78.99 | 77.81 | 78.46 | 11,312,335 | -0.91(-1.15%) |
May 07, 2024 | 79.93 | 79.93 | 78.81 | 79.37 | 14,577,206 | -2.18(-2.67%) |
May 06, 2024 | 81.75 | 82.22 | 80.50 | 81.55 | 11,811,656 | +0.22(+0.27%) |
May 03, 2024 | 81.27 | 81.37 | 79.70 | 81.33 | 19,415,810 | +1.00(+1.24%) |
May 02, 2024 | 77.59 | 81.42 | 77.16 | 80.33 | 36,610,528 | +4.82(+6.38%) |