Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 80.60 | 82.74 | 80.60 | 82.10 | 972,697 | +1.59(+1.97%) |
Jun 20, 2024 | 80.97 | 82.24 | 80.33 | 80.51 | 853,539 | -0.24(-0.30%) |
Jun 18, 2024 | 79.71 | 80.97 | 78.45 | 80.75 | 876,889 | +2.34(+2.98%) |
Jun 17, 2024 | 75.99 | 78.45 | 75.99 | 78.41 | 996,481 | +3.04(+4.03%) |
Jun 14, 2024 | 77.17 | 77.32 | 75.24 | 75.37 | 969,566 | -2.69(-3.45%) |
Jun 13, 2024 | 79.08 | 79.26 | 77.21 | 78.06 | 690,037 | -1.64(-2.06%) |
Jun 12, 2024 | 78.25 | 80.22 | 77.11 | 79.70 | 663,557 | +2.06(+2.65%) |
Jun 11, 2024 | 77.12 | 78.43 | 76.73 | 77.64 | 1,449,562 | -3.04(-3.77%) |
Jun 10, 2024 | 79.90 | 80.84 | 79.77 | 80.69 | 758,213 | +0.73(+0.91%) |
Jun 07, 2024 | 79.60 | 80.58 | 79.43 | 79.96 | 744,429 | -0.01(-0.01%) |
Jun 06, 2024 | 80.17 | 80.22 | 79.12 | 79.97 | 487,920 | -0.62(-0.77%) |
Jun 05, 2024 | 79.48 | 80.89 | 79.29 | 80.59 | 605,684 | +1.24(+1.57%) |
Jun 04, 2024 | 79.89 | 80.03 | 78.81 | 79.34 | 750,707 | -0.76(-0.94%) |
Jun 03, 2024 | 81.90 | 81.90 | 79.77 | 80.10 | 498,502 | -1.55(-1.90%) |
May 31, 2024 | 81.68 | 81.98 | 80.91 | 81.65 | 558,172 | -0.07(-0.09%) |
May 30, 2024 | 80.25 | 82.20 | 80.09 | 81.72 | 468,657 | +1.56(+1.95%) |
May 29, 2024 | 80.33 | 80.59 | 79.76 | 80.16 | 510,431 | -0.61(-0.75%) |
May 28, 2024 | 81.58 | 81.58 | 80.03 | 80.77 | 653,070 | -0.21(-0.26%) |
May 24, 2024 | 81.19 | 82.00 | 80.84 | 80.98 | 443,355 | +0.50(+0.62%) |
May 23, 2024 | 81.16 | 82.06 | 80.29 | 80.48 | 507,016 | -0.44(-0.54%) |
May 22, 2024 | 81.98 | 81.98 | 80.37 | 80.92 | 582,816 | -1.64(-1.99%) |
May 21, 2024 | 81.76 | 82.91 | 81.73 | 82.56 | 516,435 | +0.60(+0.73%) |
May 20, 2024 | 81.58 | 82.70 | 81.42 | 81.96 | 648,347 | +0.69(+0.84%) |
May 17, 2024 | 80.50 | 81.34 | 79.12 | 81.27 | 995,647 | +0.64(+0.79%) |
May 16, 2024 | 79.36 | 80.67 | 78.80 | 80.64 | 723,182 | +1.34(+1.69%) |
May 15, 2024 | 78.78 | 79.55 | 77.92 | 79.29 | 892,129 | +0.13(+0.16%) |
May 14, 2024 | 78.64 | 79.21 | 77.50 | 79.16 | 639,807 | +0.34(+0.43%) |
May 13, 2024 | 79.07 | 79.76 | 77.63 | 78.83 | 701,909 | +1.40(+1.81%) |
May 10, 2024 | 78.73 | 79.17 | 77.42 | 77.42 | 1,223,196 | +1.06(+1.39%) |
May 09, 2024 | 75.12 | 77.29 | 74.35 | 76.36 | 1,336,020 | +1.31(+1.75%) |
May 08, 2024 | 72.50 | 75.11 | 72.33 | 75.05 | 972,844 | +2.72(+3.76%) |
May 07, 2024 | 71.54 | 72.89 | 71.54 | 72.33 | 406,880 | +0.70(+0.97%) |
May 06, 2024 | 72.31 | 73.27 | 71.12 | 71.63 | 828,981 | -0.40(-0.55%) |
May 03, 2024 | 71.26 | 72.14 | 70.52 | 72.03 | 488,802 | +0.90(+1.26%) |
May 02, 2024 | 69.43 | 71.42 | 69.43 | 71.14 | 495,306 | +2.18(+3.16%) |
May 01, 2024 | 70.06 | 70.52 | 68.66 | 68.96 | 651,837 | -1.04(-1.49%) |
Apr 30, 2024 | 72.25 | 72.25 | 69.89 | 70.00 | 644,203 | -1.88(-2.62%) |
Apr 29, 2024 | 72.29 | 72.89 | 71.65 | 71.88 | 658,119 | -0.52(-0.71%) |
Apr 26, 2024 | 71.41 | 72.76 | 71.26 | 72.40 | 592,008 | +0.96(+1.34%) |
Apr 25, 2024 | 70.25 | 71.65 | 69.65 | 71.44 | 512,729 | +0.97(+1.37%) |
Apr 24, 2024 | 70.21 | 70.81 | 69.66 | 70.48 | 544,125 | +0.20(+0.28%) |
Apr 23, 2024 | 69.55 | 71.12 | 69.23 | 70.28 | 425,463 | +0.80(+1.15%) |
Apr 22, 2024 | 69.02 | 69.89 | 67.98 | 69.48 | 995,599 | +0.31(+0.45%) |
Apr 19, 2024 | 68.45 | 69.70 | 68.32 | 69.18 | 728,592 | +1.06(+1.56%) |
Apr 18, 2024 | 70.19 | 70.31 | 67.45 | 68.11 | 749,687 | -2.31(-3.28%) |
Apr 17, 2024 | 71.11 | 72.27 | 70.04 | 70.42 | 593,127 | -0.17(-0.24%) |
Apr 16, 2024 | 69.60 | 71.14 | 69.05 | 70.59 | 572,864 | +0.38(+0.54%) |
Apr 15, 2024 | 70.54 | 71.55 | 69.68 | 70.21 | 734,371 | -0.40(-0.56%) |
Apr 12, 2024 | 71.97 | 72.12 | 70.18 | 70.61 | 622,827 | -0.67(-0.94%) |
Apr 11, 2024 | 70.66 | 71.58 | 70.49 | 71.27 | 694,004 | +1.49(+2.14%) |
Apr 10, 2024 | 68.67 | 69.88 | 68.21 | 69.78 | 975,256 | +1.16(+1.70%) |
Apr 09, 2024 | 71.13 | 71.13 | 68.25 | 68.62 | 971,596 | -1.84(-2.61%) |
Apr 08, 2024 | 71.08 | 71.11 | 69.51 | 70.46 | 933,729 | -0.95(-1.32%) |
Apr 05, 2024 | 71.90 | 72.44 | 71.27 | 71.40 | 481,306 | -0.30(-0.42%) |
Apr 04, 2024 | 72.91 | 73.06 | 71.62 | 71.70 | 627,247 | -1.16(-1.60%) |
Apr 03, 2024 | 71.74 | 73.66 | 71.74 | 72.87 | 721,104 | +0.64(+0.88%) |
Apr 02, 2024 | 72.43 | 72.45 | 71.22 | 72.23 | 630,291 | -0.15(-0.21%) |