Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 76.96 | 77.31 | 76.46 | 76.69 | 1,001,557 | -0.60(-0.78%) |
Jun 05, 2024 | 76.95 | 77.38 | 76.40 | 77.29 | 1,609,066 | +0.49(+0.64%) |
Jun 04, 2024 | 77.47 | 77.71 | 76.45 | 76.80 | 698,382 | -0.73(-0.94%) |
Jun 03, 2024 | 78.88 | 79.07 | 77.39 | 77.53 | 759,050 | -1.47(-1.86%) |
May 31, 2024 | 78.70 | 79.22 | 78.42 | 79.00 | 738,184 | +0.72(+0.92%) |
May 30, 2024 | 77.74 | 78.38 | 77.42 | 78.28 | 771,868 | +0.27(+0.35%) |
May 29, 2024 | 78.18 | 78.52 | 77.71 | 78.01 | 1,226,833 | -0.78(-0.99%) |
May 28, 2024 | 79.52 | 79.84 | 78.62 | 78.79 | 851,461 | -1.12(-1.40%) |
May 24, 2024 | 81.11 | 81.50 | 79.87 | 79.91 | 594,254 | -1.06(-1.31%) |
May 23, 2024 | 82.35 | 82.40 | 80.89 | 80.97 | 548,546 | -1.00(-1.22%) |
May 22, 2024 | 82.19 | 82.62 | 81.89 | 81.97 | 439,636 | -0.17(-0.21%) |
May 21, 2024 | 82.20 | 82.29 | 81.75 | 82.14 | 431,881 | +0.10(+0.12%) |
May 20, 2024 | 81.57 | 82.14 | 81.23 | 82.04 | 842,250 | +0.29(+0.35%) |
May 17, 2024 | 82.23 | 82.23 | 81.33 | 81.75 | 616,234 | -0.36(-0.44%) |
May 16, 2024 | 81.81 | 84.33 | 81.18 | 82.11 | 1,201,060 | +0.06(+0.07%) |
May 15, 2024 | 82.65 | 83.00 | 81.93 | 82.05 | 639,174 | -0.02(-0.02%) |
May 14, 2024 | 84.17 | 84.19 | 81.87 | 82.07 | 797,930 | -1.93(-2.30%) |
May 13, 2024 | 83.23 | 84.52 | 83.18 | 84.00 | 1,033,986 | +0.77(+0.93%) |
May 10, 2024 | 82.00 | 83.69 | 81.54 | 83.23 | 1,479,860 | +1.53(+1.87%) |
May 09, 2024 | 82.01 | 82.01 | 78.71 | 81.70 | 2,231,373 | -4.21(-4.90%) |
May 08, 2024 | 84.84 | 86.11 | 84.59 | 85.91 | 743,933 | +0.86(+1.01%) |
May 07, 2024 | 84.86 | 85.65 | 84.70 | 85.05 | 668,680 | +0.10(+0.12%) |
May 06, 2024 | 84.42 | 85.11 | 84.29 | 84.95 | 632,725 | +1.05(+1.25%) |
May 03, 2024 | 84.05 | 84.58 | 83.53 | 83.90 | 660,338 | +0.26(+0.31%) |
May 02, 2024 | 84.21 | 84.33 | 83.21 | 83.64 | 1,112,606 | +0.28(+0.34%) |