Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 78.00 | 78.41 | 76.92 | 77.03 | 797,212 | -1.19(-1.52%) |
Jun 06, 2024 | 78.81 | 79.27 | 77.56 | 78.22 | 830,438 | -0.52(-0.66%) |
Jun 05, 2024 | 78.51 | 79.67 | 78.35 | 78.74 | 1,688,032 | +0.39(+0.50%) |
Jun 04, 2024 | 78.55 | 79.25 | 77.67 | 78.35 | 1,248,748 | -0.50(-0.63%) |
Jun 03, 2024 | 78.75 | 79.82 | 77.91 | 78.85 | 1,167,433 | -0.13(-0.16%) |
May 31, 2024 | 79.22 | 79.54 | 77.97 | 78.98 | 1,183,192 | -0.05(-0.06%) |
May 30, 2024 | 79.07 | 79.78 | 78.61 | 79.03 | 1,523,131 | -0.13(-0.16%) |
May 29, 2024 | 78.51 | 79.82 | 78.00 | 79.16 | 858,047 | +0.22(+0.28%) |
May 28, 2024 | 82.70 | 82.70 | 78.30 | 78.94 | 2,090,330 | -3.84(-4.64%) |
May 24, 2024 | 81.19 | 82.96 | 81.01 | 82.78 | 1,070,165 | +2.09(+2.59%) |
May 23, 2024 | 79.99 | 80.96 | 79.39 | 80.69 | 1,836,662 | +1.52(+1.92%) |
May 22, 2024 | 78.30 | 79.77 | 78.30 | 79.17 | 2,496,320 | +0.75(+0.96%) |
May 21, 2024 | 79.39 | 79.65 | 78.27 | 78.42 | 1,002,066 | -0.77(-0.97%) |
May 20, 2024 | 78.54 | 79.68 | 78.54 | 79.19 | 1,001,696 | +0.62(+0.79%) |
May 17, 2024 | 77.96 | 78.81 | 77.78 | 78.57 | 942,873 | +1.19(+1.54%) |
May 16, 2024 | 77.23 | 78.28 | 76.89 | 77.38 | 863,509 | +0.54(+0.70%) |
May 15, 2024 | 76.77 | 77.10 | 75.82 | 76.84 | 741,020 | +0.10(+0.13%) |
May 14, 2024 | 76.45 | 77.28 | 75.52 | 76.74 | 1,149,445 | +0.65(+0.85%) |
May 13, 2024 | 76.49 | 77.17 | 75.95 | 76.09 | 903,664 | +0.36(+0.48%) |
May 10, 2024 | 74.59 | 75.78 | 74.54 | 75.73 | 795,914 | +1.14(+1.53%) |
May 09, 2024 | 74.74 | 75.01 | 73.97 | 74.59 | 868,814 | -0.07(-0.09%) |
May 08, 2024 | 74.25 | 74.92 | 73.66 | 74.66 | 1,117,003 | -0.11(-0.15%) |
May 07, 2024 | 75.07 | 75.95 | 74.45 | 74.77 | 1,459,057 | -0.23(-0.31%) |
May 06, 2024 | 74.13 | 75.54 | 73.46 | 75.00 | 1,677,509 | +1.32(+1.79%) |
May 03, 2024 | 72.09 | 74.00 | 71.15 | 73.68 | 2,076,372 | +1.68(+2.33%) |
May 02, 2024 | 71.40 | 74.03 | 69.96 | 72.00 | 4,309,279 | +7.71(+11.99%) |