Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 77.51 | 79.25 | 77.33 | 77.89 | 2,966,417 | +0.06(+0.08%) |
Jun 06, 2024 | 81.37 | 82.65 | 77.19 | 77.83 | 4,747,476 | -3.72(-4.56%) |
Jun 05, 2024 | 78.28 | 81.99 | 78.28 | 81.55 | 4,141,419 | +3.72(+4.78%) |
Jun 04, 2024 | 77.99 | 79.78 | 75.91 | 77.83 | 4,322,747 | -0.51(-0.65%) |
Jun 03, 2024 | 80.63 | 80.80 | 75.88 | 78.34 | 4,984,958 | -2.66(-3.28%) |
May 31, 2024 | 84.68 | 84.83 | 77.67 | 81.00 | 7,794,561 | -3.64(-4.30%) |
May 30, 2024 | 83.52 | 84.75 | 82.56 | 84.64 | 2,085,139 | +1.11(+1.33%) |
May 29, 2024 | 83.47 | 84.29 | 82.23 | 83.53 | 2,596,685 | -0.32(-0.38%) |
May 28, 2024 | 86.46 | 87.58 | 83.41 | 83.85 | 3,166,685 | -2.15(-2.50%) |
May 24, 2024 | 81.46 | 86.46 | 79.44 | 86.00 | 3,639,863 | +4.91(+6.06%) |
May 23, 2024 | 82.38 | 82.82 | 80.22 | 81.09 | 3,333,816 | +0.02(+0.02%) |
May 22, 2024 | 82.27 | 82.50 | 80.15 | 81.07 | 3,747,545 | -1.96(-2.36%) |
May 21, 2024 | 81.29 | 83.05 | 81.29 | 83.03 | 2,507,625 | +1.55(+1.90%) |
May 20, 2024 | 82.74 | 83.30 | 80.66 | 81.48 | 3,271,255 | -0.82(-1.00%) |
May 17, 2024 | 82.95 | 84.30 | 82.01 | 82.30 | 2,913,503 | -0.63(-0.76%) |
May 16, 2024 | 85.00 | 85.57 | 82.78 | 82.93 | 3,193,958 | -1.56(-1.85%) |
May 15, 2024 | 83.01 | 86.00 | 83.01 | 84.49 | 3,447,632 | +2.41(+2.94%) |
May 14, 2024 | 81.90 | 83.24 | 81.44 | 82.08 | 4,112,829 | -0.38(-0.46%) |
May 13, 2024 | 84.09 | 84.44 | 81.44 | 82.46 | 3,775,467 | -1.19(-1.42%) |
May 10, 2024 | 82.82 | 84.46 | 82.60 | 83.65 | 5,319,895 | +1.89(+2.31%) |
May 09, 2024 | 75.97 | 82.45 | 75.95 | 81.76 | 5,890,362 | +5.94(+7.83%) |
May 08, 2024 | 74.08 | 78.15 | 73.87 | 75.82 | 5,877,254 | +2.42(+3.30%) |
May 07, 2024 | 77.85 | 83.03 | 72.98 | 73.40 | 8,169,557 | -4.49(-5.76%) |
May 06, 2024 | 77.77 | 78.39 | 76.36 | 77.89 | 4,249,008 | +1.24(+1.62%) |
May 03, 2024 | 75.50 | 77.68 | 74.95 | 76.65 | 4,253,130 | +1.52(+2.02%) |
May 02, 2024 | 74.30 | 75.75 | 73.22 | 75.13 | 2,097,926 | +1.47(+2.00%) |