Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 85.67 | 87.35 | 85.33 | 86.66 | 817,392 | +1.76(+2.07%) |
Jun 26, 2024 | 84.32 | 85.48 | 84.07 | 84.90 | 1,267,437 | +0.16(+0.19%) |
Jun 25, 2024 | 80.29 | 84.85 | 79.67 | 84.74 | 924,202 | +4.75(+5.94%) |
Jun 24, 2024 | 79.51 | 80.72 | 78.79 | 79.99 | 761,891 | +0.71(+0.90%) |
Jun 21, 2024 | 80.22 | 80.44 | 77.31 | 79.28 | 1,540,356 | -0.97(-1.21%) |
Jun 20, 2024 | 80.38 | 84.41 | 80.18 | 80.25 | 1,431,007 | -0.37(-0.46%) |
Jun 18, 2024 | 79.37 | 81.25 | 78.36 | 80.62 | 867,886 | +1.21(+1.52%) |
Jun 17, 2024 | 75.99 | 80.11 | 75.47 | 79.41 | 816,465 | +3.45(+4.54%) |
Jun 14, 2024 | 74.23 | 76.68 | 73.54 | 75.96 | 868,185 | +0.57(+0.76%) |
Jun 13, 2024 | 74.00 | 75.67 | 73.84 | 75.39 | 687,628 | +1.26(+1.70%) |
Jun 12, 2024 | 74.09 | 75.75 | 73.56 | 74.13 | 650,020 | +1.40(+1.92%) |
Jun 11, 2024 | 72.16 | 72.79 | 70.92 | 72.73 | 589,720 | +0.32(+0.44%) |
Jun 10, 2024 | 71.35 | 73.01 | 70.28 | 72.41 | 725,119 | +0.42(+0.58%) |
Jun 07, 2024 | 71.98 | 72.94 | 71.55 | 71.99 | 533,613 | -0.28(-0.39%) |
Jun 06, 2024 | 72.98 | 73.50 | 71.36 | 72.27 | 660,716 | -1.12(-1.52%) |
Jun 05, 2024 | 73.09 | 74.09 | 72.53 | 73.39 | 816,721 | +1.47(+2.04%) |
Jun 04, 2024 | 73.36 | 73.36 | 71.11 | 71.92 | 845,291 | -1.98(-2.68%) |
Jun 03, 2024 | 75.39 | 75.62 | 73.07 | 73.90 | 727,242 | -1.07(-1.43%) |
May 31, 2024 | 74.52 | 75.12 | 73.46 | 74.97 | 920,645 | +0.12(+0.16%) |
May 30, 2024 | 75.13 | 75.84 | 74.57 | 74.85 | 818,373 | +0.06(+0.08%) |
May 29, 2024 | 76.88 | 77.07 | 74.74 | 74.79 | 447,909 | -2.81(-3.62%) |
May 28, 2024 | 78.16 | 78.54 | 76.86 | 77.59 | 588,143 | -0.58(-0.74%) |
May 24, 2024 | 76.53 | 78.51 | 76.10 | 78.17 | 671,851 | +2.00(+2.62%) |
May 23, 2024 | 76.31 | 76.31 | 74.88 | 76.18 | 469,937 | +0.13(+0.17%) |
May 22, 2024 | 76.57 | 76.94 | 75.65 | 76.05 | 366,867 | -0.66(-0.86%) |
May 21, 2024 | 74.70 | 76.98 | 74.33 | 76.71 | 635,706 | +1.81(+2.41%) |
May 20, 2024 | 74.98 | 76.19 | 74.80 | 74.90 | 424,371 | +0.10(+0.13%) |
May 17, 2024 | 75.11 | 75.44 | 74.22 | 74.80 | 648,809 | +0.02(+0.03%) |
May 16, 2024 | 75.64 | 75.64 | 74.08 | 74.78 | 687,831 | -0.96(-1.27%) |
May 15, 2024 | 76.31 | 77.91 | 75.12 | 75.74 | 1,003,436 | +0.42(+0.56%) |
May 14, 2024 | 75.92 | 76.57 | 74.59 | 75.32 | 619,270 | -0.09(-0.12%) |
May 13, 2024 | 77.56 | 77.87 | 75.25 | 75.41 | 660,695 | -1.80(-2.33%) |
May 10, 2024 | 77.92 | 78.12 | 76.11 | 77.20 | 632,206 | -0.46(-0.59%) |
May 09, 2024 | 77.09 | 77.91 | 76.60 | 77.66 | 634,893 | +0.76(+0.99%) |
May 08, 2024 | 77.54 | 78.22 | 76.41 | 76.90 | 885,123 | -1.47(-1.87%) |
May 07, 2024 | 76.19 | 78.53 | 74.93 | 78.37 | 14,750,108 | +2.26(+2.97%) |
May 06, 2024 | 75.14 | 80.50 | 74.00 | 76.12 | 3,263,209 | -2.20(-2.81%) |
May 03, 2024 | 86.90 | 87.13 | 76.59 | 78.31 | 2,045,139 | -12.48(-13.74%) |
May 02, 2024 | 94.37 | 94.46 | 90.56 | 90.79 | 1,016,050 | -3.58(-3.79%) |
May 01, 2024 | 93.76 | 95.48 | 91.68 | 94.37 | 595,027 | +0.38(+0.40%) |
Apr 30, 2024 | 93.70 | 95.19 | 92.86 | 93.99 | 946,300 | +0.24(+0.26%) |
Apr 29, 2024 | 93.08 | 96.23 | 92.47 | 93.75 | 819,918 | +2.70(+2.96%) |
Apr 26, 2024 | 90.38 | 91.62 | 89.76 | 91.05 | 368,256 | +1.25(+1.39%) |
Apr 25, 2024 | 88.38 | 90.35 | 86.93 | 89.80 | 396,837 | +0.23(+0.26%) |
Apr 24, 2024 | 88.77 | 91.75 | 87.83 | 89.57 | 512,691 | +1.11(+1.25%) |
Apr 23, 2024 | 87.15 | 88.87 | 86.64 | 88.46 | 453,056 | +1.83(+2.11%) |
Apr 22, 2024 | 85.77 | 87.77 | 85.51 | 86.63 | 345,177 | +1.32(+1.55%) |
Apr 19, 2024 | 84.83 | 86.65 | 84.18 | 85.32 | 487,112 | +0.17(+0.20%) |
Apr 18, 2024 | 86.81 | 87.55 | 84.74 | 85.15 | 396,099 | -1.06(-1.23%) |
Apr 17, 2024 | 88.76 | 88.76 | 85.93 | 86.20 | 477,469 | -1.72(-1.95%) |
Apr 16, 2024 | 86.34 | 88.40 | 85.61 | 87.92 | 383,996 | +0.88(+1.01%) |
Apr 15, 2024 | 88.40 | 89.47 | 86.23 | 87.04 | 470,996 | -0.87(-0.99%) |
Apr 12, 2024 | 86.86 | 88.09 | 86.32 | 87.91 | 429,747 | +0.40(+0.46%) |
Apr 11, 2024 | 88.22 | 88.22 | 86.05 | 87.51 | 335,038 | -0.25(-0.28%) |
Apr 10, 2024 | 86.90 | 89.06 | 85.05 | 87.76 | 588,959 | -1.72(-1.92%) |
Apr 09, 2024 | 92.78 | 93.07 | 87.27 | 89.48 | 871,474 | -3.30(-3.55%) |
Apr 08, 2024 | 90.13 | 93.20 | 89.50 | 92.78 | 690,901 | +2.96(+3.29%) |
Apr 05, 2024 | 85.66 | 89.89 | 85.66 | 89.82 | 472,541 | +4.26(+4.97%) |
Apr 04, 2024 | 87.13 | 87.84 | 84.80 | 85.57 | 223,206 | -0.64(-0.74%) |
Apr 03, 2024 | 84.98 | 87.02 | 84.98 | 86.20 | 246,595 | +1.03(+1.21%) |
Apr 02, 2024 | 87.24 | 87.24 | 84.28 | 85.18 | 403,236 | -2.71(-3.08%) |