Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 79.67 | 80.97 | 79.00 | 80.01 | 23,245 | +0.33(+0.41%) |
Jul 02, 2024 | 79.35 | 80.31 | 77.62 | 79.68 | 33,438 | +0.85(+1.08%) |
Jul 01, 2024 | 80.76 | 81.00 | 76.22 | 78.83 | 68,086 | -1.92(-2.38%) |
Jun 28, 2024 | 80.80 | 81.96 | 79.37 | 80.75 | 52,153 | +0.25(+0.31%) |
Jun 27, 2024 | 81.64 | 82.22 | 79.80 | 80.50 | 18,096 | -0.90(-1.11%) |
Jun 26, 2024 | 82.51 | 83.96 | 81.24 | 81.40 | 21,033 | -1.46(-1.76%) |
Jun 25, 2024 | 83.00 | 83.80 | 82.47 | 82.86 | 31,134 | -0.04(-0.05%) |
Jun 24, 2024 | 84.78 | 85.00 | 82.56 | 82.90 | 22,734 | -1.44(-1.71%) |
Jun 21, 2024 | 83.10 | 84.71 | 82.40 | 84.34 | 36,625 | +0.79(+0.95%) |
Jun 20, 2024 | 84.22 | 85.09 | 82.11 | 83.55 | 46,287 | -0.67(-0.80%) |
Jun 18, 2024 | 84.93 | 85.74 | 83.91 | 84.22 | 15,363 | -0.71(-0.84%) |
Jun 17, 2024 | 83.00 | 85.00 | 82.80 | 84.93 | 48,534 | +1.73(+2.08%) |
Jun 14, 2024 | 83.00 | 83.94 | 82.51 | 83.20 | 30,587 | +0.10(+0.12%) |
Jun 13, 2024 | 83.68 | 84.27 | 80.34 | 83.10 | 61,118 | -0.87(-1.04%) |
Jun 12, 2024 | 86.37 | 87.99 | 83.97 | 83.97 | 31,953 | -1.03(-1.21%) |
Jun 11, 2024 | 84.80 | 85.47 | 81.75 | 85.00 | 15,729 | -0.73(-0.85%) |
Jun 10, 2024 | 88.45 | 88.45 | 85.10 | 85.73 | 44,853 | -2.31(-2.62%) |
Jun 07, 2024 | 81.69 | 88.85 | 81.69 | 88.04 | 83,303 | +5.66(+6.87%) |
Jun 06, 2024 | 81.20 | 83.08 | 80.17 | 82.38 | 38,846 | +1.31(+1.62%) |
Jun 05, 2024 | 79.99 | 81.43 | 78.66 | 81.07 | 68,398 | +1.71(+2.15%) |
Jun 04, 2024 | 78.77 | 79.74 | 77.52 | 79.36 | 58,316 | +0.98(+1.25%) |
Jun 03, 2024 | 76.28 | 78.59 | 75.56 | 78.38 | 54,279 | +2.98(+3.95%) |
May 31, 2024 | 74.99 | 75.50 | 73.84 | 75.40 | 50,396 | -0.10(-0.13%) |
May 30, 2024 | 74.01 | 75.62 | 73.59 | 75.50 | 30,674 | +0.79(+1.06%) |
May 29, 2024 | 72.88 | 74.84 | 72.88 | 74.71 | 32,574 | +1.02(+1.38%) |
May 28, 2024 | 73.04 | 73.90 | 72.05 | 73.69 | 15,470 | +1.16(+1.60%) |
May 24, 2024 | 72.70 | 74.00 | 72.10 | 72.53 | 27,523 | -0.49(-0.67%) |
May 23, 2024 | 73.32 | 75.31 | 72.05 | 73.02 | 64,611 | -0.80(-1.08%) |
May 22, 2024 | 72.00 | 75.61 | 71.18 | 73.82 | 34,577 | +1.91(+2.66%) |
May 21, 2024 | 72.68 | 73.97 | 71.88 | 71.91 | 25,111 | -2.49(-3.35%) |
May 20, 2024 | 73.89 | 75.48 | 72.63 | 74.40 | 47,536 | +1.13(+1.54%) |
May 17, 2024 | 74.13 | 75.29 | 73.18 | 73.27 | 43,845 | -0.86(-1.16%) |
May 16, 2024 | 74.34 | 75.03 | 73.00 | 74.13 | 20,109 | -0.34(-0.46%) |
May 15, 2024 | 73.94 | 74.68 | 71.70 | 74.47 | 37,952 | +1.23(+1.68%) |
May 14, 2024 | 72.14 | 73.59 | 72.01 | 73.24 | 44,804 | +0.67(+0.92%) |
May 13, 2024 | 74.62 | 74.80 | 72.22 | 72.57 | 35,707 | -1.95(-2.62%) |
May 10, 2024 | 69.08 | 75.44 | 69.08 | 74.52 | 130,686 | +7.52(+11.22%) |
May 09, 2024 | 68.65 | 68.65 | 65.90 | 67.00 | 46,517 | -0.64(-0.95%) |
May 08, 2024 | 67.26 | 68.50 | 66.50 | 67.64 | 54,496 | -0.12(-0.18%) |
May 07, 2024 | 68.43 | 68.66 | 67.48 | 67.76 | 18,898 | -0.43(-0.63%) |
May 06, 2024 | 66.95 | 68.45 | 66.91 | 68.19 | 36,145 | +0.69(+1.02%) |
May 03, 2024 | 66.10 | 68.00 | 65.97 | 67.50 | 29,626 | +1.37(+2.07%) |
May 02, 2024 | 66.54 | 67.46 | 65.03 | 66.13 | 36,108 | +0.58(+0.88%) |