Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 80.76 | 80.76 | 80.07 | 80.46 | 31,256 | +0.13(+0.16%) |
Jun 12, 2024 | 80.00 | 80.62 | 79.92 | 80.33 | 55,949 | +1.10(+1.39%) |
Jun 11, 2024 | 79.01 | 79.23 | 78.53 | 79.23 | 260,073 | +0.11(+0.14%) |
Jun 10, 2024 | 78.65 | 79.16 | 78.41 | 79.12 | 67,570 | +0.38(+0.48%) |
Jun 07, 2024 | 78.67 | 79.15 | 78.56 | 78.74 | 97,992 | -0.16(-0.20%) |
Jun 06, 2024 | 79.06 | 79.24 | 78.62 | 78.90 | 50,773 | +0.06(+0.08%) |
Jun 05, 2024 | 77.98 | 78.84 | 77.83 | 78.84 | 118,127 | +1.42(+1.83%) |
Jun 04, 2024 | 77.16 | 77.48 | 76.84 | 77.42 | 39,285 | +0.24(+0.31%) |
Jun 03, 2024 | 77.29 | 77.52 | 76.46 | 77.18 | 37,477 | +0.26(+0.34%) |
May 31, 2024 | 76.84 | 76.92 | 75.75 | 76.92 | 31,501 | +0.39(+0.51%) |
May 30, 2024 | 76.99 | 77.09 | 76.30 | 76.53 | 30,512 | -0.54(-0.70%) |
May 29, 2024 | 76.90 | 77.36 | 76.89 | 77.07 | 36,036 | -0.58(-0.75%) |
May 28, 2024 | 77.60 | 77.73 | 77.24 | 77.65 | 33,136 | +0.36(+0.47%) |
May 24, 2024 | 76.99 | 77.39 | 76.95 | 77.29 | 29,467 | +0.61(+0.80%) |
May 23, 2024 | 77.56 | 77.76 | 76.51 | 76.68 | 88,812 | +0.06(+0.08%) |
May 22, 2024 | 77.03 | 77.10 | 76.36 | 76.62 | 42,808 | -0.47(-0.61%) |
May 21, 2024 | 76.83 | 77.15 | 76.81 | 77.09 | 71,556 | +0.11(+0.14%) |
May 20, 2024 | 76.70 | 77.08 | 76.61 | 76.98 | 56,437 | +0.31(+0.40%) |
May 17, 2024 | 76.75 | 76.76 | 76.35 | 76.67 | 37,519 | +0.00(+0.00%) |
May 16, 2024 | 76.87 | 77.00 | 76.67 | 76.67 | 68,991 | -0.15(-0.20%) |
May 15, 2024 | 76.19 | 76.83 | 76.03 | 76.82 | 46,589 | +1.11(+1.47%) |
May 14, 2024 | 75.45 | 75.76 | 75.30 | 75.71 | 55,067 | +0.41(+0.54%) |
May 13, 2024 | 75.58 | 75.58 | 75.08 | 75.30 | 34,228 | -0.15(-0.20%) |
May 10, 2024 | 75.52 | 75.75 | 75.29 | 75.45 | 31,495 | +0.13(+0.17%) |
May 09, 2024 | 75.11 | 75.32 | 74.88 | 75.32 | 56,409 | +0.21(+0.28%) |
May 08, 2024 | 74.95 | 75.29 | 74.85 | 75.11 | 39,191 | -0.29(-0.38%) |
May 07, 2024 | 75.36 | 75.70 | 75.12 | 75.40 | 33,106 | +0.17(+0.23%) |
May 06, 2024 | 74.67 | 75.28 | 74.63 | 75.23 | 67,106 | +1.00(+1.35%) |
May 03, 2024 | 74.33 | 74.36 | 73.94 | 74.23 | 76,372 | +0.82(+1.12%) |
May 02, 2024 | 73.18 | 73.53 | 72.46 | 73.41 | 53,836 | +0.57(+0.78%) |
May 01, 2024 | 73.07 | 74.04 | 72.67 | 72.84 | 66,653 | -0.51(-0.70%) |
Apr 30, 2024 | 74.03 | 74.44 | 73.30 | 73.35 | 46,348 | -0.94(-1.27%) |
Apr 29, 2024 | 74.29 | 74.39 | 74.00 | 74.29 | 30,943 | +0.21(+0.28%) |
Apr 26, 2024 | 73.52 | 74.31 | 73.31 | 74.08 | 70,788 | +1.44(+1.98%) |
Apr 25, 2024 | 71.70 | 72.79 | 71.59 | 72.64 | 52,909 | +0.18(+0.25%) |
Apr 24, 2024 | 72.95 | 73.15 | 72.18 | 72.46 | 46,718 | -0.16(-0.22%) |
Apr 23, 2024 | 71.88 | 72.71 | 71.73 | 72.62 | 51,348 | +1.25(+1.75%) |
Apr 22, 2024 | 71.11 | 71.79 | 70.75 | 71.37 | 50,543 | +0.69(+0.98%) |
Apr 19, 2024 | 71.68 | 71.84 | 70.52 | 70.68 | 74,743 | -1.17(-1.63%) |
Apr 18, 2024 | 72.28 | 72.60 | 71.79 | 71.85 | 59,797 | -0.29(-0.40%) |
Apr 17, 2024 | 73.27 | 73.27 | 72.10 | 72.14 | 64,283 | -0.68(-0.93%) |
Apr 16, 2024 | 72.85 | 73.18 | 72.60 | 72.82 | 53,543 | +0.01(+0.01%) |
Apr 15, 2024 | 74.67 | 74.69 | 72.73 | 72.81 | 84,060 | -1.11(-1.50%) |
Apr 12, 2024 | 74.58 | 74.72 | 73.81 | 73.92 | 54,536 | -1.28(-1.70%) |
Apr 11, 2024 | 74.81 | 75.35 | 74.38 | 75.20 | 38,931 | +0.70(+0.94%) |
Apr 10, 2024 | 74.34 | 74.80 | 74.21 | 74.50 | 56,472 | -0.85(-1.13%) |
Apr 09, 2024 | 75.41 | 75.61 | 74.44 | 75.35 | 48,132 | +0.13(+0.17%) |
Apr 08, 2024 | 75.19 | 75.33 | 75.02 | 75.22 | 40,425 | +0.26(+0.35%) |
Apr 05, 2024 | 74.46 | 75.14 | 74.44 | 74.96 | 44,642 | +0.81(+1.09%) |
Apr 04, 2024 | 75.77 | 76.25 | 74.13 | 74.15 | 98,635 | -1.34(-1.78%) |
Apr 03, 2024 | 75.35 | 75.74 | 75.07 | 75.49 | 78,245 | +0.03(+0.04%) |
Apr 02, 2024 | 75.34 | 75.51 | 74.97 | 75.46 | 58,852 | -0.69(-0.91%) |