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%) |