Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 80.31 | 80.52 | 80.00 | 80.02 | 2,213,501 | -0.81(-1.00%) |
Jun 06, 2024 | 80.63 | 80.86 | 80.46 | 80.83 | 3,091,759 | +0.51(+0.63%) |
Jun 05, 2024 | 80.41 | 80.67 | 79.82 | 80.32 | 4,258,519 | +0.30(+0.37%) |
Jun 04, 2024 | 79.50 | 80.07 | 79.22 | 80.02 | 4,172,740 | +1.03(+1.30%) |
Jun 03, 2024 | 78.50 | 79.47 | 78.38 | 78.99 | 5,593,802 | +0.97(+1.24%) |
May 31, 2024 | 77.31 | 78.12 | 77.09 | 78.02 | 4,782,783 | +1.25(+1.63%) |
May 30, 2024 | 76.62 | 76.98 | 76.45 | 76.77 | 3,274,762 | +0.69(+0.91%) |
May 29, 2024 | 76.13 | 76.51 | 75.80 | 76.08 | 4,653,947 | -0.54(-0.70%) |
May 28, 2024 | 77.78 | 77.81 | 76.49 | 76.62 | 4,199,092 | -1.92(-2.44%) |
May 24, 2024 | 78.13 | 78.89 | 78.08 | 78.54 | 3,566,582 | +0.36(+0.46%) |
May 23, 2024 | 79.32 | 79.36 | 78.10 | 78.18 | 3,613,539 | -0.62(-0.79%) |
May 22, 2024 | 78.57 | 78.94 | 78.38 | 78.80 | 3,568,334 | -0.38(-0.48%) |
May 21, 2024 | 77.80 | 79.25 | 77.75 | 79.18 | 7,789,417 | +2.07(+2.68%) |
May 20, 2024 | 76.63 | 77.22 | 76.54 | 77.11 | 3,278,728 | +0.21(+0.27%) |
May 17, 2024 | 76.87 | 77.07 | 76.61 | 76.90 | 2,791,645 | -0.14(-0.18%) |
May 16, 2024 | 76.72 | 77.22 | 76.58 | 77.04 | 2,941,717 | +0.07(+0.09%) |
May 15, 2024 | 76.94 | 77.53 | 76.87 | 76.97 | 3,870,937 | -0.07(-0.09%) |
May 14, 2024 | 77.87 | 77.93 | 77.02 | 77.04 | 4,115,947 | -0.39(-0.50%) |
May 13, 2024 | 77.23 | 77.49 | 77.15 | 77.43 | 2,565,660 | +0.25(+0.32%) |
May 10, 2024 | 77.77 | 77.94 | 77.14 | 77.18 | 3,606,612 | -0.43(-0.55%) |
May 09, 2024 | 76.92 | 77.64 | 76.86 | 77.61 | 2,972,126 | +0.64(+0.83%) |
May 08, 2024 | 76.77 | 77.16 | 76.61 | 76.97 | 5,059,583 | +0.65(+0.85%) |
May 07, 2024 | 76.43 | 76.47 | 75.92 | 76.32 | 6,660,195 | +0.56(+0.74%) |
May 06, 2024 | 75.84 | 75.93 | 75.55 | 75.76 | 6,456,990 | -0.59(-0.77%) |
May 03, 2024 | 76.47 | 76.49 | 75.43 | 76.35 | 9,026,369 | +0.55(+0.73%) |
May 02, 2024 | 76.26 | 76.41 | 75.75 | 75.80 | 10,038,776 | -0.61(-0.80%) |