Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 80.92 | 81.06 | 80.34 | 80.63 | 38,548 | +0.48(+0.59%) |
Jun 27, 2024 | 80.59 | 80.68 | 79.82 | 80.15 | 37,858 | +0.05(+0.07%) |
Jun 26, 2024 | 81.16 | 81.16 | 79.82 | 80.10 | 44,190 | -0.94(-1.16%) |
Jun 25, 2024 | 80.79 | 81.05 | 80.29 | 81.04 | 52,930 | +0.13(+0.16%) |
Jun 24, 2024 | 78.94 | 81.18 | 78.94 | 80.91 | 83,340 | +2.25(+2.87%) |
Jun 21, 2024 | 79.42 | 79.54 | 78.59 | 78.66 | 46,615 | -0.52(-0.65%) |
Jun 20, 2024 | 78.11 | 79.52 | 78.03 | 79.17 | 43,122 | +1.18(+1.52%) |
Jun 18, 2024 | 77.95 | 78.82 | 77.95 | 77.99 | 31,520 | +0.24(+0.31%) |
Jun 17, 2024 | 77.29 | 78.05 | 77.18 | 77.75 | 35,117 | +0.45(+0.58%) |
Jun 14, 2024 | 78.07 | 78.07 | 77.10 | 77.30 | 41,641 | -0.84(-1.07%) |
Jun 13, 2024 | 78.79 | 79.04 | 77.63 | 78.14 | 41,031 | -0.87(-1.09%) |
Jun 12, 2024 | 80.27 | 80.52 | 78.80 | 79.00 | 27,284 | -0.71(-0.89%) |
Jun 11, 2024 | 79.43 | 79.72 | 78.71 | 79.71 | 37,411 | +0.07(+0.09%) |
Jun 10, 2024 | 79.03 | 80.08 | 78.81 | 79.64 | 32,829 | +0.89(+1.13%) |
Jun 07, 2024 | 78.83 | 79.44 | 78.29 | 78.75 | 22,689 | -0.24(-0.30%) |
Jun 06, 2024 | 78.49 | 79.01 | 78.44 | 78.98 | 82,889 | +0.30(+0.38%) |
Jun 05, 2024 | 78.90 | 78.90 | 78.28 | 78.68 | 42,243 | +0.09(+0.11%) |
Jun 04, 2024 | 78.47 | 78.67 | 77.65 | 78.59 | 41,351 | -0.64(-0.80%) |
Jun 03, 2024 | 81.39 | 81.39 | 78.68 | 79.23 | 45,633 | -2.11(-2.59%) |
May 31, 2024 | 79.73 | 81.38 | 79.73 | 81.34 | 21,079 | +1.75(+2.20%) |
May 30, 2024 | 79.06 | 79.93 | 79.06 | 79.59 | 19,273 | +0.38(+0.48%) |
May 29, 2024 | 80.71 | 80.71 | 78.98 | 79.21 | 24,914 | -1.31(-1.63%) |
May 28, 2024 | 79.93 | 80.69 | 79.83 | 80.52 | 36,109 | +0.96(+1.21%) |
May 24, 2024 | 79.69 | 80.08 | 79.40 | 79.56 | 56,578 | +0.15(+0.19%) |
May 23, 2024 | 80.52 | 80.66 | 79.32 | 79.41 | 35,124 | -0.81(-1.00%) |
May 22, 2024 | 81.37 | 81.37 | 79.83 | 80.22 | 48,634 | -1.46(-1.79%) |
May 21, 2024 | 81.67 | 82.53 | 81.67 | 81.68 | 29,946 | -0.41(-0.50%) |
May 20, 2024 | 82.53 | 82.53 | 81.82 | 82.08 | 37,410 | -0.16(-0.19%) |
May 17, 2024 | 81.22 | 82.47 | 81.22 | 82.24 | 20,808 | +1.03(+1.27%) |
May 16, 2024 | 81.15 | 81.82 | 81.10 | 81.21 | 29,041 | -0.10(-0.12%) |
May 15, 2024 | 80.82 | 81.37 | 79.91 | 81.31 | 37,817 | +0.10(+0.12%) |
May 14, 2024 | 80.86 | 81.23 | 80.53 | 81.21 | 40,790 | +0.27(+0.33%) |
May 13, 2024 | 81.36 | 81.52 | 80.72 | 80.94 | 47,432 | -0.07(-0.09%) |
May 10, 2024 | 81.88 | 82.22 | 80.88 | 81.01 | 39,856 | -0.75(-0.91%) |
May 09, 2024 | 81.02 | 81.77 | 81.02 | 81.76 | 28,144 | +0.76(+0.93%) |
May 08, 2024 | 80.63 | 81.35 | 80.41 | 81.00 | 25,418 | -0.04(-0.05%) |
May 07, 2024 | 81.08 | 81.71 | 81.04 | 81.04 | 32,744 | -0.03(-0.04%) |
May 06, 2024 | 80.84 | 81.74 | 80.81 | 81.07 | 42,629 | +0.67(+0.83%) |
May 03, 2024 | 80.47 | 80.47 | 79.52 | 80.40 | 41,110 | +0.30(+0.37%) |
May 02, 2024 | 80.13 | 80.58 | 79.78 | 80.11 | 44,430 | +0.50(+0.62%) |
May 01, 2024 | 80.74 | 81.13 | 79.17 | 79.61 | 136,655 | -1.48(-1.83%) |
Apr 30, 2024 | 83.44 | 83.44 | 81.09 | 81.09 | 75,731 | -2.79(-3.33%) |
Apr 29, 2024 | 83.17 | 83.94 | 83.17 | 83.88 | 73,049 | +0.47(+0.57%) |
Apr 26, 2024 | 83.49 | 83.59 | 82.64 | 83.41 | 65,382 | -0.39(-0.46%) |
Apr 25, 2024 | 83.26 | 84.05 | 82.72 | 83.80 | 50,474 | +0.47(+0.57%) |
Apr 24, 2024 | 82.75 | 83.38 | 82.51 | 83.33 | 24,501 | +0.20(+0.24%) |
Apr 23, 2024 | 82.36 | 83.22 | 81.91 | 83.13 | 33,650 | +0.48(+0.58%) |
Apr 22, 2024 | 81.89 | 83.27 | 81.12 | 82.65 | 71,967 | +0.53(+0.64%) |
Apr 19, 2024 | 81.50 | 82.54 | 81.50 | 82.12 | 34,175 | +0.88(+1.09%) |
Apr 18, 2024 | 81.77 | 81.97 | 80.97 | 81.24 | 43,338 | -0.18(-0.22%) |
Apr 17, 2024 | 81.71 | 82.58 | 81.09 | 81.42 | 45,462 | -0.48(-0.58%) |
Apr 16, 2024 | 82.42 | 82.68 | 81.20 | 81.90 | 70,891 | -0.86(-1.03%) |
Apr 15, 2024 | 83.91 | 84.39 | 82.61 | 82.75 | 60,698 | -0.88(-1.06%) |
Apr 12, 2024 | 85.47 | 86.09 | 83.40 | 83.64 | 63,657 | -1.30(-1.53%) |
Apr 11, 2024 | 85.36 | 85.36 | 83.84 | 84.94 | 46,567 | -0.17(-0.20%) |
Apr 10, 2024 | 84.53 | 85.39 | 84.30 | 85.11 | 74,268 | +0.13(+0.15%) |
Apr 09, 2024 | 85.36 | 85.61 | 84.35 | 84.98 | 98,272 | -0.04(-0.05%) |
Apr 08, 2024 | 85.57 | 85.90 | 84.93 | 85.02 | 159,238 | -0.57(-0.67%) |
Apr 05, 2024 | 85.03 | 85.84 | 84.48 | 85.59 | 101,578 | +0.82(+0.97%) |
Apr 04, 2024 | 85.17 | 85.43 | 84.45 | 84.77 | 85,944 | -0.22(-0.26%) |
Apr 03, 2024 | 84.50 | 85.08 | 84.38 | 84.99 | 85,754 | +0.85(+1.00%) |
Apr 02, 2024 | 83.54 | 84.17 | 83.02 | 84.14 | 77,103 | +0.86(+1.04%) |