Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 83.31 | 84.40 | 83.31 | 83.65 | 2,034,436 | -0.13(-0.16%) |
Jun 07, 2024 | 83.51 | 84.67 | 83.34 | 83.78 | 2,064,032 | +0.51(+0.61%) |
Jun 06, 2024 | 84.42 | 85.05 | 83.16 | 83.27 | 1,734,936 | -1.36(-1.61%) |
Jun 05, 2024 | 82.40 | 84.65 | 82.40 | 84.63 | 1,947,547 | +2.34(+2.84%) |
Jun 04, 2024 | 84.41 | 84.41 | 82.16 | 82.29 | 2,504,603 | -2.34(-2.76%) |
Jun 03, 2024 | 85.29 | 85.43 | 83.50 | 84.63 | 2,019,080 | -0.02(-0.02%) |
May 31, 2024 | 84.22 | 84.70 | 82.93 | 84.65 | 3,389,687 | +0.42(+0.50%) |
May 30, 2024 | 84.22 | 84.54 | 83.68 | 84.23 | 1,510,195 | +0.16(+0.19%) |
May 29, 2024 | 84.69 | 85.20 | 84.01 | 84.07 | 1,886,622 | -1.21(-1.42%) |
May 28, 2024 | 85.12 | 85.52 | 84.07 | 85.28 | 2,496,471 | +0.56(+0.66%) |
May 24, 2024 | 83.25 | 85.48 | 83.00 | 84.72 | 2,719,884 | +2.30(+2.79%) |
May 23, 2024 | 83.97 | 83.97 | 82.21 | 82.42 | 2,392,280 | -1.04(-1.25%) |
May 22, 2024 | 84.51 | 84.60 | 83.17 | 83.46 | 2,659,310 | -1.33(-1.57%) |
May 21, 2024 | 83.92 | 84.87 | 83.51 | 84.79 | 1,589,207 | +0.73(+0.87%) |
May 20, 2024 | 83.21 | 84.13 | 83.21 | 84.06 | 1,637,074 | +1.13(+1.36%) |
May 17, 2024 | 83.01 | 83.07 | 82.26 | 82.93 | 1,332,824 | +0.40(+0.48%) |
May 16, 2024 | 82.76 | 83.17 | 82.53 | 82.53 | 2,620,885 | -0.22(-0.27%) |
May 15, 2024 | 81.00 | 82.84 | 80.95 | 82.75 | 2,694,504 | +1.87(+2.31%) |
May 14, 2024 | 80.11 | 81.08 | 79.96 | 80.88 | 2,030,017 | +0.66(+0.82%) |
May 13, 2024 | 80.99 | 81.45 | 79.95 | 80.22 | 2,537,074 | -0.65(-0.80%) |
May 10, 2024 | 82.72 | 82.81 | 80.74 | 80.87 | 3,147,698 | -1.16(-1.41%) |
May 09, 2024 | 81.56 | 82.03 | 80.92 | 82.03 | 2,359,649 | +0.66(+0.81%) |
May 08, 2024 | 80.18 | 81.42 | 80.08 | 81.37 | 4,105,492 | +1.59(+1.99%) |
May 07, 2024 | 80.21 | 80.30 | 79.56 | 79.78 | 4,332,706 | -0.35(-0.44%) |
May 06, 2024 | 79.67 | 80.15 | 78.72 | 80.13 | 3,255,251 | +1.29(+1.64%) |
May 03, 2024 | 78.16 | 79.42 | 76.90 | 78.84 | 6,151,718 | +1.79(+2.32%) |
May 02, 2024 | 73.95 | 77.83 | 73.87 | 77.05 | 8,869,194 | +10.31(+15.45%) |