Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 78.89 | 79.34 | 78.15 | 79.22 | 709,436 | -0.05(-0.06%) |
Jun 07, 2024 | 79.12 | 80.32 | 79.08 | 79.27 | 916,523 | -0.11(-0.14%) |
Jun 06, 2024 | 79.53 | 79.88 | 79.11 | 79.38 | 1,845,603 | -0.27(-0.34%) |
Jun 05, 2024 | 79.66 | 79.99 | 78.74 | 79.65 | 710,270 | -0.11(-0.14%) |
Jun 04, 2024 | 80.01 | 80.75 | 79.28 | 79.76 | 1,028,925 | -0.98(-1.21%) |
Jun 03, 2024 | 81.75 | 81.75 | 80.16 | 80.74 | 720,129 | -0.59(-0.73%) |
May 31, 2024 | 80.80 | 81.39 | 80.31 | 81.33 | 2,088,476 | +0.79(+0.98%) |
May 30, 2024 | 79.80 | 80.80 | 79.73 | 80.54 | 645,767 | +0.86(+1.08%) |
May 29, 2024 | 79.57 | 79.96 | 79.12 | 79.67 | 685,024 | -0.74(-0.92%) |
May 28, 2024 | 81.43 | 81.64 | 80.21 | 80.42 | 881,628 | -1.09(-1.34%) |
May 24, 2024 | 81.13 | 81.58 | 81.03 | 81.51 | 1,064,848 | +0.79(+0.98%) |
May 23, 2024 | 82.43 | 82.43 | 80.61 | 80.72 | 908,691 | -1.84(-2.23%) |
May 22, 2024 | 82.41 | 83.26 | 82.24 | 82.56 | 650,968 | -0.21(-0.25%) |
May 21, 2024 | 82.93 | 83.56 | 82.68 | 82.77 | 658,159 | -0.05(-0.06%) |
May 20, 2024 | 84.39 | 84.39 | 82.74 | 82.82 | 706,094 | -1.58(-1.87%) |
May 17, 2024 | 83.93 | 84.43 | 83.53 | 84.39 | 612,158 | +0.84(+1.01%) |
May 16, 2024 | 84.05 | 84.63 | 83.50 | 83.55 | 942,650 | -0.50(-0.59%) |
May 15, 2024 | 83.72 | 84.22 | 83.71 | 84.05 | 1,008,377 | +0.58(+0.70%) |
May 14, 2024 | 83.21 | 83.96 | 83.21 | 83.46 | 721,146 | +0.27(+0.32%) |
May 13, 2024 | 83.53 | 84.02 | 83.12 | 83.19 | 626,788 | -0.04(-0.05%) |
May 10, 2024 | 82.96 | 83.43 | 82.86 | 83.23 | 959,473 | +0.47(+0.56%) |
May 09, 2024 | 82.35 | 83.07 | 82.11 | 82.77 | 945,009 | +0.51(+0.61%) |
May 08, 2024 | 81.49 | 82.66 | 81.37 | 82.26 | 1,184,795 | +0.52(+0.63%) |
May 07, 2024 | 82.29 | 82.75 | 81.60 | 81.75 | 1,051,013 | -0.19(-0.23%) |
May 06, 2024 | 81.19 | 81.98 | 81.02 | 81.93 | 793,886 | +1.43(+1.77%) |
May 03, 2024 | 80.24 | 80.76 | 79.61 | 80.51 | 791,712 | +0.72(+0.91%) |
May 02, 2024 | 79.66 | 79.90 | 78.36 | 79.78 | 891,731 | +0.64(+0.81%) |
May 01, 2024 | 78.22 | 80.07 | 78.22 | 79.14 | 1,095,751 | +0.68(+0.87%) |
Apr 30, 2024 | 79.31 | 79.88 | 78.42 | 78.46 | 1,075,202 | -1.28(-1.60%) |
Apr 29, 2024 | 78.47 | 80.08 | 78.47 | 79.73 | 1,409,745 | +1.30(+1.66%) |
Apr 26, 2024 | 78.25 | 78.99 | 76.59 | 78.44 | 1,437,195 | -1.92(-2.39%) |
Apr 25, 2024 | 80.98 | 81.34 | 79.72 | 80.36 | 951,043 | -1.09(-1.34%) |
Apr 24, 2024 | 80.10 | 81.60 | 79.83 | 81.45 | 1,210,337 | +0.64(+0.80%) |
Apr 23, 2024 | 80.45 | 81.04 | 80.39 | 80.80 | 744,341 | +0.16(+0.20%) |
Apr 22, 2024 | 79.98 | 81.03 | 79.55 | 80.65 | 680,260 | +0.90(+1.13%) |
Apr 19, 2024 | 78.69 | 79.79 | 78.69 | 79.74 | 987,233 | +1.47(+1.87%) |
Apr 18, 2024 | 78.35 | 79.11 | 78.08 | 78.28 | 883,435 | +0.48(+0.61%) |
Apr 17, 2024 | 78.06 | 78.57 | 77.59 | 77.80 | 943,545 | +0.23(+0.29%) |
Apr 16, 2024 | 78.07 | 78.15 | 77.16 | 77.57 | 837,857 | -0.67(-0.86%) |
Apr 15, 2024 | 79.74 | 80.30 | 77.90 | 78.25 | 863,211 | -0.88(-1.12%) |
Apr 12, 2024 | 79.21 | 80.15 | 78.86 | 79.13 | 1,176,425 | -0.43(-0.54%) |
Apr 11, 2024 | 80.39 | 80.41 | 79.25 | 79.56 | 1,030,164 | -1.01(-1.26%) |
Apr 10, 2024 | 81.51 | 81.51 | 80.24 | 80.57 | 848,203 | -1.53(-1.86%) |
Apr 09, 2024 | 84.06 | 84.42 | 81.80 | 82.09 | 878,322 | -1.79(-2.14%) |
Apr 08, 2024 | 83.77 | 84.51 | 83.57 | 83.89 | 1,000,803 | +0.11(+0.13%) |
Apr 05, 2024 | 83.55 | 84.14 | 83.31 | 83.78 | 890,064 | -0.09(-0.11%) |
Apr 04, 2024 | 85.48 | 86.04 | 83.83 | 83.87 | 885,223 | -1.16(-1.36%) |
Apr 03, 2024 | 84.49 | 85.44 | 84.49 | 85.03 | 990,414 | +0.43(+0.50%) |
Apr 02, 2024 | 85.19 | 85.84 | 84.34 | 84.60 | 1,323,907 | -0.66(-0.78%) |