Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 77.81 | 78.42 | 77.14 | 78.38 | 1,056,131 | +0.15(+0.19%) |
Jun 10, 2024 | 76.24 | 78.79 | 76.24 | 78.23 | 1,041,479 | +1.29(+1.68%) |
Jun 07, 2024 | 76.66 | 78.61 | 75.90 | 76.94 | 1,509,577 | +0.24(+0.31%) |
Jun 06, 2024 | 81.29 | 81.67 | 76.03 | 76.70 | 1,880,140 | -2.66(-3.35%) |
Jun 05, 2024 | 78.83 | 79.81 | 78.08 | 79.36 | 1,426,180 | +2.73(+3.56%) |
Jun 04, 2024 | 79.42 | 79.42 | 75.86 | 76.63 | 2,629,374 | -2.85(-3.59%) |
Jun 03, 2024 | 81.93 | 81.93 | 77.61 | 79.48 | 2,161,000 | -1.90(-2.33%) |
May 31, 2024 | 82.60 | 83.09 | 78.23 | 81.38 | 2,566,757 | -1.31(-1.58%) |
May 30, 2024 | 82.95 | 83.75 | 82.58 | 82.69 | 1,367,017 | -0.31(-0.37%) |
May 29, 2024 | 82.45 | 83.21 | 82.15 | 83.00 | 1,264,274 | -0.28(-0.34%) |
May 28, 2024 | 86.12 | 86.57 | 83.27 | 83.28 | 1,357,094 | -2.15(-2.52%) |
May 24, 2024 | 82.76 | 85.75 | 82.57 | 85.43 | 1,585,021 | +3.07(+3.73%) |
May 23, 2024 | 83.43 | 84.78 | 82.31 | 82.36 | 1,358,900 | +0.22(+0.27%) |
May 22, 2024 | 82.87 | 83.14 | 81.29 | 82.14 | 1,232,170 | -1.06(-1.27%) |
May 21, 2024 | 81.16 | 83.23 | 81.00 | 83.20 | 1,414,605 | +1.56(+1.91%) |
May 20, 2024 | 80.12 | 82.16 | 80.03 | 81.64 | 1,071,722 | +1.63(+2.04%) |
May 17, 2024 | 81.95 | 82.25 | 79.42 | 80.01 | 1,627,649 | -0.40(-0.50%) |
May 16, 2024 | 83.67 | 84.36 | 80.38 | 80.41 | 1,645,140 | -3.70(-4.40%) |
May 15, 2024 | 82.50 | 84.19 | 82.50 | 84.11 | 1,423,504 | +2.44(+2.99%) |
May 14, 2024 | 80.31 | 81.72 | 79.53 | 81.67 | 1,285,104 | +1.07(+1.33%) |
May 13, 2024 | 81.75 | 82.00 | 79.63 | 80.60 | 1,286,002 | -1.14(-1.39%) |
May 10, 2024 | 82.66 | 83.78 | 81.28 | 81.74 | 1,569,480 | -0.33(-0.40%) |
May 09, 2024 | 80.10 | 82.30 | 79.71 | 82.07 | 2,701,477 | +2.14(+2.68%) |
May 08, 2024 | 78.07 | 80.03 | 77.73 | 79.93 | 2,057,241 | +2.32(+2.99%) |
May 07, 2024 | 76.05 | 77.75 | 76.05 | 77.61 | 1,756,765 | +1.21(+1.58%) |
May 06, 2024 | 76.78 | 77.75 | 75.53 | 76.40 | 2,542,757 | +0.51(+0.67%) |
May 03, 2024 | 74.63 | 76.55 | 73.44 | 75.89 | 3,015,107 | +3.99(+5.55%) |
May 02, 2024 | 71.69 | 72.03 | 69.38 | 71.90 | 2,721,034 | +0.83(+1.17%) |
May 01, 2024 | 71.97 | 72.87 | 70.81 | 71.07 | 1,704,807 | -1.00(-1.39%) |
Apr 30, 2024 | 75.04 | 76.00 | 72.05 | 72.07 | 2,227,367 | -3.21(-4.26%) |
Apr 29, 2024 | 75.70 | 76.04 | 74.72 | 75.28 | 1,005,010 | -0.41(-0.54%) |
Apr 26, 2024 | 74.53 | 75.76 | 74.53 | 75.69 | 1,053,277 | +1.25(+1.68%) |
Apr 25, 2024 | 72.21 | 74.99 | 72.17 | 74.44 | 1,618,257 | +0.91(+1.24%) |
Apr 24, 2024 | 75.99 | 76.20 | 72.47 | 73.53 | 1,845,424 | +1.20(+1.65%) |
Apr 23, 2024 | 71.96 | 72.77 | 71.45 | 72.33 | 1,441,738 | +1.35(+1.90%) |
Apr 22, 2024 | 71.98 | 72.06 | 70.49 | 70.99 | 1,863,517 | -0.46(-0.64%) |
Apr 19, 2024 | 71.19 | 72.23 | 70.88 | 71.45 | 1,873,657 | +0.09(+0.13%) |
Apr 18, 2024 | 72.65 | 73.46 | 71.27 | 71.36 | 1,666,498 | -1.00(-1.38%) |
Apr 17, 2024 | 73.20 | 73.68 | 71.45 | 72.35 | 1,249,172 | -0.61(-0.83%) |
Apr 16, 2024 | 73.61 | 73.71 | 72.35 | 72.96 | 1,337,042 | -1.08(-1.45%) |
Apr 15, 2024 | 75.31 | 75.58 | 73.47 | 74.04 | 1,315,253 | +0.06(+0.08%) |
Apr 12, 2024 | 73.76 | 74.76 | 73.39 | 73.98 | 826,142 | -0.73(-0.97%) |
Apr 11, 2024 | 74.54 | 75.21 | 73.89 | 74.71 | 1,120,701 | +0.47(+0.63%) |
Apr 10, 2024 | 73.06 | 75.46 | 72.09 | 74.24 | 1,556,863 | -0.57(-0.76%) |
Apr 09, 2024 | 78.52 | 78.78 | 74.52 | 74.81 | 2,184,492 | -3.06(-3.93%) |
Apr 08, 2024 | 78.23 | 78.55 | 77.30 | 77.87 | 990,840 | -0.06(-0.08%) |
Apr 05, 2024 | 75.84 | 78.14 | 75.80 | 77.93 | 967,247 | +2.57(+3.41%) |
Apr 04, 2024 | 76.91 | 77.64 | 75.19 | 75.36 | 1,135,370 | -1.02(-1.33%) |
Apr 03, 2024 | 74.87 | 76.64 | 74.87 | 76.37 | 908,442 | +1.37(+1.82%) |
Apr 02, 2024 | 74.60 | 75.19 | 74.29 | 75.01 | 846,304 | +0.04(+0.05%) |