Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 84.49 | 86.44 | 84.30 | 85.95 | 1,366,570 | +2.51(+3.01%) |
Jun 27, 2024 | 83.39 | 83.83 | 82.35 | 83.44 | 588,563 | +0.48(+0.58%) |
Jun 26, 2024 | 82.46 | 83.21 | 82.04 | 82.96 | 445,224 | +0.20(+0.24%) |
Jun 25, 2024 | 83.35 | 83.98 | 82.58 | 82.76 | 331,193 | -0.68(-0.81%) |
Jun 24, 2024 | 82.52 | 83.89 | 82.24 | 83.44 | 309,059 | +1.23(+1.50%) |
Jun 21, 2024 | 81.65 | 82.26 | 80.98 | 82.21 | 626,533 | +0.70(+0.86%) |
Jun 20, 2024 | 81.07 | 82.51 | 80.84 | 81.51 | 260,503 | +0.17(+0.21%) |
Jun 18, 2024 | 80.95 | 81.95 | 80.02 | 81.34 | 356,880 | +0.63(+0.78%) |
Jun 17, 2024 | 81.08 | 81.71 | 80.70 | 80.71 | 428,606 | -1.09(-1.33%) |
Jun 14, 2024 | 81.68 | 82.69 | 81.05 | 81.80 | 251,988 | -0.93(-1.12%) |
Jun 13, 2024 | 82.80 | 83.22 | 82.10 | 82.73 | 279,021 | -0.52(-0.62%) |
Jun 12, 2024 | 84.00 | 84.31 | 82.11 | 83.25 | 457,265 | +0.84(+1.02%) |
Jun 11, 2024 | 82.01 | 82.57 | 81.27 | 82.41 | 530,872 | +0.19(+0.23%) |
Jun 10, 2024 | 81.70 | 82.40 | 81.33 | 82.22 | 365,633 | -0.16(-0.19%) |
Jun 07, 2024 | 82.74 | 83.15 | 82.14 | 82.38 | 160,203 | -1.18(-1.41%) |
Jun 06, 2024 | 82.93 | 83.94 | 82.87 | 83.56 | 163,641 | +0.23(+0.28%) |
Jun 05, 2024 | 83.00 | 83.58 | 82.56 | 83.33 | 203,284 | +0.54(+0.65%) |
Jun 04, 2024 | 81.01 | 82.85 | 81.00 | 82.79 | 207,622 | +0.61(+0.74%) |
Jun 03, 2024 | 81.82 | 82.47 | 81.56 | 82.18 | 209,529 | +1.03(+1.27%) |
May 31, 2024 | 80.91 | 82.00 | 80.89 | 81.15 | 396,921 | +0.24(+0.30%) |
May 30, 2024 | 80.39 | 81.39 | 80.38 | 80.91 | 210,705 | +0.48(+0.60%) |
May 29, 2024 | 80.57 | 81.30 | 80.28 | 80.43 | 276,328 | -1.07(-1.31%) |
May 28, 2024 | 82.01 | 82.17 | 81.06 | 81.50 | 156,969 | -0.42(-0.51%) |
May 24, 2024 | 81.42 | 82.06 | 80.80 | 81.92 | 213,820 | +1.02(+1.26%) |
May 23, 2024 | 82.08 | 82.08 | 80.62 | 80.90 | 388,805 | -1.24(-1.51%) |
May 22, 2024 | 81.91 | 82.68 | 81.45 | 82.14 | 253,233 | -0.17(-0.21%) |
May 21, 2024 | 82.75 | 83.04 | 82.11 | 82.31 | 520,756 | -0.75(-0.90%) |
May 20, 2024 | 81.84 | 83.23 | 81.79 | 83.06 | 250,877 | +1.17(+1.43%) |
May 17, 2024 | 82.40 | 82.83 | 81.29 | 81.89 | 287,535 | -0.37(-0.45%) |
May 16, 2024 | 83.42 | 83.79 | 82.16 | 82.26 | 391,482 | -1.49(-1.78%) |
May 15, 2024 | 82.68 | 84.04 | 82.22 | 83.75 | 463,142 | +1.35(+1.64%) |
May 14, 2024 | 81.83 | 82.61 | 81.02 | 82.40 | 401,719 | +1.57(+1.94%) |
May 13, 2024 | 81.04 | 81.87 | 80.58 | 80.83 | 480,489 | +0.00(+0.00%) |
May 10, 2024 | 80.35 | 81.02 | 80.07 | 80.83 | 345,024 | +0.72(+0.90%) |
May 09, 2024 | 79.43 | 80.61 | 79.40 | 80.11 | 218,229 | +1.00(+1.26%) |
May 08, 2024 | 79.81 | 80.42 | 78.89 | 79.11 | 325,879 | -1.33(-1.65%) |
May 07, 2024 | 79.79 | 81.54 | 79.55 | 80.44 | 338,675 | +0.93(+1.17%) |
May 06, 2024 | 79.31 | 79.73 | 78.73 | 79.51 | 307,417 | +0.54(+0.68%) |
May 03, 2024 | 77.22 | 79.11 | 76.95 | 78.97 | 263,070 | +1.95(+2.53%) |
May 02, 2024 | 76.66 | 78.12 | 76.52 | 77.02 | 493,142 | +0.39(+0.51%) |
May 01, 2024 | 74.66 | 78.57 | 74.07 | 76.63 | 830,343 | +2.53(+3.41%) |
Apr 30, 2024 | 74.54 | 75.12 | 73.67 | 74.10 | 592,592 | -0.99(-1.32%) |
Apr 29, 2024 | 73.68 | 75.19 | 73.68 | 75.09 | 260,143 | +1.31(+1.78%) |
Apr 26, 2024 | 73.40 | 74.21 | 73.40 | 73.78 | 283,441 | +0.40(+0.55%) |
Apr 25, 2024 | 73.58 | 74.23 | 72.81 | 73.38 | 367,671 | -0.65(-0.88%) |
Apr 24, 2024 | 73.69 | 74.64 | 73.37 | 74.03 | 248,079 | -0.15(-0.20%) |
Apr 23, 2024 | 73.44 | 75.04 | 73.44 | 74.18 | 381,140 | +0.93(+1.27%) |
Apr 22, 2024 | 72.12 | 73.39 | 71.57 | 73.25 | 289,012 | +1.22(+1.69%) |
Apr 19, 2024 | 70.70 | 72.63 | 70.70 | 72.03 | 533,932 | +1.04(+1.46%) |
Apr 18, 2024 | 71.51 | 72.06 | 70.82 | 70.99 | 269,998 | -0.52(-0.73%) |
Apr 17, 2024 | 72.88 | 72.97 | 71.28 | 71.51 | 287,571 | -1.24(-1.70%) |
Apr 16, 2024 | 71.94 | 72.91 | 71.29 | 72.75 | 174,911 | +0.79(+1.10%) |
Apr 15, 2024 | 73.00 | 73.63 | 71.70 | 71.96 | 381,615 | -0.67(-0.92%) |
Apr 12, 2024 | 73.06 | 73.81 | 71.72 | 72.63 | 243,934 | -0.94(-1.28%) |
Apr 11, 2024 | 73.07 | 74.09 | 72.20 | 73.57 | 264,701 | +1.62(+2.25%) |
Apr 10, 2024 | 71.54 | 72.57 | 71.41 | 71.95 | 345,002 | -0.56(-0.77%) |
Apr 09, 2024 | 72.94 | 73.52 | 71.96 | 72.51 | 266,712 | -0.57(-0.78%) |
Apr 08, 2024 | 72.58 | 73.16 | 72.11 | 73.08 | 441,800 | +0.73(+1.01%) |
Apr 05, 2024 | 71.75 | 72.80 | 71.52 | 72.35 | 258,776 | +0.41(+0.57%) |
Apr 04, 2024 | 73.43 | 73.93 | 71.82 | 71.94 | 509,592 | -0.91(-1.25%) |
Apr 03, 2024 | 72.40 | 73.36 | 72.03 | 72.85 | 270,645 | +0.56(+0.77%) |
Apr 02, 2024 | 74.44 | 74.44 | 71.96 | 72.29 | 410,297 | -2.84(-3.78%) |