Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 78.65 | 80.63 | 77.51 | 80.11 | 660,175 | +2.07(+2.65%) |
Jun 11, 2024 | 77.52 | 78.83 | 77.12 | 78.04 | 1,442,172 | -3.06(-3.77%) |
Jun 10, 2024 | 80.31 | 81.25 | 80.18 | 81.10 | 754,348 | +0.73(+0.91%) |
Jun 07, 2024 | 80.01 | 80.99 | 79.84 | 80.37 | 740,634 | -0.01(-0.01%) |
Jun 06, 2024 | 80.58 | 80.63 | 79.53 | 80.38 | 485,433 | -0.62(-0.77%) |
Jun 05, 2024 | 79.89 | 81.30 | 79.70 | 81.00 | 602,597 | +1.25(+1.57%) |
Jun 04, 2024 | 80.30 | 80.44 | 79.21 | 79.75 | 746,880 | -0.76(-0.94%) |
Jun 03, 2024 | 82.32 | 82.32 | 80.18 | 80.51 | 495,961 | -1.56(-1.90%) |
May 31, 2024 | 82.10 | 82.40 | 81.32 | 82.07 | 555,327 | -0.07(-0.09%) |
May 30, 2024 | 80.66 | 82.62 | 80.50 | 82.14 | 466,268 | +1.57(+1.95%) |
May 29, 2024 | 80.74 | 81.00 | 80.17 | 80.57 | 507,829 | -0.61(-0.75%) |
May 28, 2024 | 82.00 | 82.00 | 80.44 | 81.18 | 649,741 | -0.21(-0.26%) |
May 24, 2024 | 81.61 | 82.42 | 81.25 | 81.39 | 441,095 | +0.50(+0.62%) |
May 23, 2024 | 81.58 | 82.48 | 80.70 | 80.89 | 504,432 | -0.44(-0.54%) |
May 22, 2024 | 82.40 | 82.40 | 80.78 | 81.33 | 579,845 | -1.65(-1.99%) |
May 21, 2024 | 82.18 | 83.33 | 82.14 | 82.98 | 513,803 | +0.60(+0.73%) |
May 20, 2024 | 82.00 | 83.12 | 81.84 | 82.38 | 645,042 | +0.69(+0.84%) |
May 17, 2024 | 80.91 | 81.76 | 79.53 | 81.69 | 990,571 | +0.64(+0.79%) |
May 16, 2024 | 79.77 | 81.08 | 79.20 | 81.05 | 719,496 | +1.35(+1.69%) |
May 15, 2024 | 79.18 | 79.96 | 78.32 | 79.70 | 887,581 | +0.13(+0.16%) |
May 14, 2024 | 79.04 | 79.62 | 77.90 | 79.57 | 636,546 | +0.34(+0.43%) |
May 13, 2024 | 79.48 | 80.17 | 78.03 | 79.23 | 698,331 | +1.41(+1.81%) |
May 10, 2024 | 79.13 | 79.58 | 77.82 | 77.82 | 1,216,960 | +1.07(+1.39%) |
May 09, 2024 | 75.50 | 77.69 | 74.73 | 76.75 | 1,329,209 | +1.32(+1.75%) |
May 08, 2024 | 72.87 | 75.49 | 72.70 | 75.43 | 967,885 | +2.73(+3.76%) |
May 07, 2024 | 71.91 | 73.27 | 71.91 | 72.70 | 404,806 | +0.70(+0.97%) |
May 06, 2024 | 72.68 | 73.65 | 71.48 | 72.00 | 824,755 | -0.40(-0.55%) |
May 03, 2024 | 71.63 | 72.51 | 70.88 | 72.40 | 486,310 | +0.90(+1.26%) |
May 02, 2024 | 69.79 | 71.79 | 69.79 | 71.50 | 492,781 | +2.19(+3.16%) |
May 01, 2024 | 70.42 | 70.88 | 69.01 | 69.31 | 648,514 | -1.05(-1.49%) |
Apr 30, 2024 | 72.62 | 72.62 | 70.25 | 70.36 | 640,919 | -1.89(-2.62%) |
Apr 29, 2024 | 72.66 | 73.26 | 72.02 | 72.25 | 654,764 | -0.52(-0.71%) |
Apr 26, 2024 | 71.78 | 73.13 | 71.63 | 72.77 | 588,990 | +0.96(+1.34%) |
Apr 25, 2024 | 70.61 | 72.02 | 70.01 | 71.81 | 510,116 | +0.97(+1.37%) |
Apr 24, 2024 | 70.57 | 71.17 | 70.02 | 70.84 | 541,351 | +0.20(+0.28%) |
Apr 23, 2024 | 69.91 | 71.48 | 69.58 | 70.64 | 423,294 | +0.80(+1.15%) |
Apr 22, 2024 | 69.37 | 70.25 | 68.33 | 69.84 | 990,524 | +0.31(+0.45%) |
Apr 19, 2024 | 68.80 | 70.06 | 68.67 | 69.53 | 724,878 | +1.07(+1.56%) |
Apr 18, 2024 | 70.55 | 70.67 | 67.80 | 68.46 | 745,865 | -2.32(-3.28%) |
Apr 17, 2024 | 71.47 | 72.64 | 70.40 | 70.78 | 590,104 | -0.17(-0.24%) |
Apr 16, 2024 | 69.96 | 71.50 | 69.40 | 70.95 | 569,944 | +0.38(+0.54%) |
Apr 15, 2024 | 70.90 | 71.92 | 70.04 | 70.57 | 730,628 | -0.40(-0.56%) |
Apr 12, 2024 | 72.34 | 72.49 | 70.54 | 70.97 | 619,652 | -0.67(-0.94%) |
Apr 11, 2024 | 71.02 | 71.95 | 70.85 | 71.64 | 690,466 | +1.50(+2.14%) |
Apr 10, 2024 | 69.02 | 70.24 | 68.56 | 70.14 | 970,284 | +1.17(+1.70%) |
Apr 09, 2024 | 71.49 | 71.49 | 68.60 | 68.97 | 966,643 | -1.85(-2.61%) |
Apr 08, 2024 | 71.44 | 71.47 | 69.87 | 70.82 | 928,969 | -0.95(-1.32%) |
Apr 05, 2024 | 72.27 | 72.81 | 71.64 | 71.77 | 478,853 | -0.30(-0.42%) |
Apr 04, 2024 | 73.28 | 73.43 | 71.99 | 72.07 | 624,050 | -1.17(-1.60%) |
Apr 03, 2024 | 72.11 | 74.04 | 72.11 | 73.24 | 717,428 | +0.64(+0.88%) |
Apr 02, 2024 | 72.80 | 72.82 | 71.58 | 72.60 | 627,078 | -0.15(-0.21%) |