Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 82.79 | 83.39 | 80.83 | 83.21 | 589,303 | +0.14(+0.17%) |
Jun 12, 2024 | 87.72 | 87.72 | 82.20 | 83.07 | 1,152,250 | -3.84(-4.42%) |
Jun 11, 2024 | 86.64 | 87.18 | 85.67 | 86.91 | 617,059 | -0.03(-0.03%) |
Jun 10, 2024 | 84.92 | 87.61 | 84.52 | 86.94 | 649,684 | +1.69(+1.98%) |
Jun 07, 2024 | 84.11 | 85.56 | 84.06 | 85.25 | 543,429 | +1.56(+1.86%) |
Jun 06, 2024 | 85.29 | 85.79 | 83.39 | 83.69 | 635,512 | -1.15(-1.36%) |
Jun 05, 2024 | 83.61 | 85.27 | 81.96 | 84.84 | 928,570 | +1.44(+1.73%) |
Jun 04, 2024 | 84.78 | 85.71 | 81.50 | 83.40 | 1,403,199 | +2.18(+2.68%) |
Jun 03, 2024 | 81.74 | 82.80 | 80.35 | 81.22 | 1,076,957 | -0.46(-0.56%) |
May 31, 2024 | 79.44 | 81.78 | 79.15 | 81.68 | 1,253,039 | +2.56(+3.24%) |
May 30, 2024 | 78.37 | 79.58 | 77.53 | 79.12 | 618,387 | +0.73(+0.93%) |
May 29, 2024 | 78.52 | 79.17 | 75.27 | 78.39 | 826,328 | -0.80(-1.01%) |
May 28, 2024 | 79.15 | 79.25 | 78.03 | 79.19 | 566,969 | -0.08(-0.10%) |
May 24, 2024 | 79.93 | 80.27 | 79.08 | 79.27 | 317,975 | -0.57(-0.71%) |
May 23, 2024 | 79.46 | 80.69 | 79.29 | 79.84 | 504,449 | +0.38(+0.48%) |
May 22, 2024 | 79.05 | 79.85 | 78.83 | 79.46 | 439,866 | +0.15(+0.19%) |
May 21, 2024 | 79.48 | 80.16 | 78.82 | 79.31 | 307,945 | -0.09(-0.11%) |
May 20, 2024 | 79.09 | 79.48 | 78.60 | 79.40 | 315,288 | +0.19(+0.24%) |
May 17, 2024 | 78.76 | 79.28 | 78.05 | 79.21 | 391,617 | +0.81(+1.03%) |
May 16, 2024 | 76.35 | 78.75 | 76.35 | 78.40 | 557,318 | +2.55(+3.36%) |
May 15, 2024 | 76.56 | 77.20 | 74.75 | 75.85 | 738,312 | -0.97(-1.26%) |
May 14, 2024 | 77.37 | 77.88 | 76.28 | 76.82 | 564,407 | -0.54(-0.70%) |
May 13, 2024 | 77.46 | 78.30 | 77.22 | 77.36 | 361,855 | +0.03(+0.04%) |
May 10, 2024 | 77.31 | 78.22 | 75.67 | 77.33 | 732,376 | -0.12(-0.15%) |
May 09, 2024 | 77.83 | 78.56 | 77.02 | 77.45 | 794,378 | -0.56(-0.72%) |
May 08, 2024 | 80.10 | 80.91 | 77.06 | 78.01 | 704,648 | -2.37(-2.95%) |
May 07, 2024 | 79.63 | 80.78 | 78.98 | 80.38 | 670,266 | +1.11(+1.40%) |
May 06, 2024 | 78.91 | 79.72 | 78.84 | 79.27 | 361,940 | +0.72(+0.92%) |
May 03, 2024 | 79.36 | 79.36 | 77.82 | 78.55 | 613,349 | -1.20(-1.50%) |
May 02, 2024 | 80.25 | 80.66 | 79.62 | 79.75 | 459,065 | +0.02(+0.03%) |
May 01, 2024 | 78.99 | 80.88 | 78.64 | 79.73 | 743,281 | +0.82(+1.04%) |
Apr 30, 2024 | 80.50 | 80.50 | 78.86 | 78.91 | 481,198 | -1.39(-1.73%) |
Apr 29, 2024 | 80.26 | 80.77 | 79.67 | 80.30 | 323,262 | +0.04(+0.05%) |
Apr 26, 2024 | 78.64 | 80.71 | 78.40 | 80.26 | 382,417 | +1.22(+1.54%) |
Apr 25, 2024 | 79.12 | 79.28 | 78.25 | 79.04 | 596,788 | -0.16(-0.20%) |
Apr 24, 2024 | 79.73 | 79.73 | 78.42 | 79.20 | 748,776 | -0.67(-0.84%) |
Apr 23, 2024 | 81.56 | 81.56 | 79.82 | 79.87 | 407,844 | -1.32(-1.63%) |
Apr 22, 2024 | 81.01 | 81.97 | 80.57 | 81.19 | 406,352 | +0.30(+0.37%) |
Apr 19, 2024 | 79.85 | 81.22 | 79.64 | 80.89 | 556,191 | +1.04(+1.30%) |
Apr 18, 2024 | 80.07 | 81.70 | 79.80 | 79.85 | 487,342 | -0.02(-0.03%) |
Apr 17, 2024 | 80.71 | 81.86 | 79.72 | 79.87 | 429,633 | -0.40(-0.50%) |
Apr 16, 2024 | 81.06 | 81.79 | 79.97 | 80.27 | 528,479 | +0.04(+0.05%) |
Apr 15, 2024 | 80.58 | 81.32 | 79.88 | 80.23 | 537,314 | +0.38(+0.48%) |
Apr 12, 2024 | 80.14 | 80.15 | 78.94 | 79.85 | 455,357 | -0.64(-0.80%) |
Apr 11, 2024 | 80.70 | 81.15 | 79.56 | 80.49 | 681,328 | -0.81(-1.00%) |
Apr 10, 2024 | 78.32 | 81.98 | 77.81 | 81.30 | 759,905 | +2.69(+3.42%) |
Apr 09, 2024 | 79.27 | 79.62 | 78.08 | 78.61 | 463,798 | -0.59(-0.74%) |
Apr 08, 2024 | 78.84 | 79.87 | 78.78 | 79.20 | 393,239 | -0.19(-0.24%) |
Apr 05, 2024 | 79.00 | 80.03 | 78.40 | 79.39 | 619,170 | +0.84(+1.07%) |
Apr 04, 2024 | 80.21 | 80.51 | 78.32 | 78.55 | 625,427 | -1.35(-1.69%) |
Apr 03, 2024 | 82.33 | 82.58 | 79.40 | 79.90 | 890,125 | -2.88(-3.48%) |
Apr 02, 2024 | 82.37 | 83.31 | 80.97 | 82.78 | 865,228 | +1.16(+1.41%) |