Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 80.40 | 80.90 | 79.62 | 80.49 | 302,124 | -0.13(-0.16%) |
Jun 06, 2024 | 80.17 | 80.64 | 79.07 | 80.62 | 307,665 | +0.23(+0.28%) |
Jun 05, 2024 | 80.40 | 80.72 | 79.59 | 80.39 | 300,664 | +0.59(+0.74%) |
Jun 04, 2024 | 80.03 | 81.03 | 79.64 | 79.80 | 421,909 | -1.17(-1.45%) |
Jun 03, 2024 | 82.86 | 83.02 | 80.29 | 80.98 | 342,090 | -1.06(-1.30%) |
May 31, 2024 | 81.99 | 82.48 | 81.27 | 82.04 | 354,448 | +1.64(+2.04%) |
May 30, 2024 | 79.77 | 80.92 | 78.75 | 80.40 | 247,757 | +1.85(+2.36%) |
May 29, 2024 | 78.92 | 79.61 | 78.18 | 78.55 | 482,952 | -1.64(-2.05%) |
May 28, 2024 | 82.75 | 82.98 | 79.85 | 80.19 | 318,127 | -2.21(-2.68%) |
May 24, 2024 | 82.48 | 82.76 | 81.42 | 82.40 | 206,098 | +0.64(+0.78%) |
May 23, 2024 | 84.22 | 84.49 | 81.54 | 81.76 | 412,846 | -2.21(-2.63%) |
May 22, 2024 | 84.88 | 85.18 | 83.52 | 83.97 | 321,210 | -1.21(-1.43%) |
May 21, 2024 | 85.32 | 86.58 | 84.98 | 85.19 | 492,443 | -0.25(-0.29%) |
May 20, 2024 | 85.63 | 86.79 | 85.31 | 85.44 | 644,639 | -0.29(-0.34%) |
May 17, 2024 | 84.43 | 86.30 | 83.99 | 85.72 | 579,093 | +1.70(+2.03%) |
May 16, 2024 | 85.19 | 85.35 | 83.96 | 84.02 | 331,847 | -1.56(-1.83%) |
May 15, 2024 | 84.59 | 85.71 | 84.01 | 85.59 | 541,050 | +2.06(+2.47%) |
May 14, 2024 | 84.05 | 84.69 | 82.63 | 83.53 | 590,198 | +0.16(+0.19%) |
May 13, 2024 | 82.75 | 83.40 | 82.06 | 83.37 | 717,839 | +1.28(+1.56%) |
May 10, 2024 | 81.53 | 82.32 | 80.11 | 82.08 | 840,323 | +0.88(+1.08%) |
May 09, 2024 | 82.70 | 82.76 | 81.11 | 81.21 | 636,914 | -1.52(-1.84%) |
May 08, 2024 | 81.36 | 83.10 | 81.31 | 82.73 | 430,697 | +0.92(+1.12%) |
May 07, 2024 | 82.23 | 82.90 | 81.54 | 81.81 | 600,250 | +0.10(+0.12%) |
May 06, 2024 | 83.00 | 83.23 | 81.64 | 81.71 | 378,974 | -0.45(-0.55%) |
May 03, 2024 | 82.48 | 83.17 | 81.24 | 82.16 | 563,983 | +0.69(+0.84%) |
May 02, 2024 | 80.55 | 82.02 | 79.76 | 81.48 | 811,476 | +2.05(+2.58%) |
May 01, 2024 | 80.21 | 80.61 | 78.74 | 79.43 | 1,229,947 | +0.15(+0.19%) |
Apr 30, 2024 | 79.61 | 81.05 | 77.42 | 79.28 | 1,526,638 | +1.90(+2.46%) |
Apr 29, 2024 | 75.91 | 80.14 | 75.63 | 77.38 | 2,660,625 | -5.39(-6.52%) |
Apr 26, 2024 | 83.14 | 84.16 | 82.70 | 82.77 | 132,890 | -0.49(-0.59%) |
Apr 25, 2024 | 83.44 | 83.57 | 82.18 | 83.26 | 137,914 | -1.11(-1.32%) |
Apr 24, 2024 | 82.51 | 84.48 | 82.38 | 84.37 | 163,910 | +1.03(+1.24%) |
Apr 23, 2024 | 83.18 | 84.55 | 82.14 | 83.34 | 129,913 | +0.18(+0.22%) |
Apr 22, 2024 | 81.33 | 83.36 | 80.96 | 83.16 | 163,277 | +2.11(+2.60%) |
Apr 19, 2024 | 79.32 | 81.44 | 78.91 | 81.05 | 319,156 | +1.23(+1.55%) |
Apr 18, 2024 | 79.34 | 80.48 | 79.14 | 79.81 | 189,882 | +0.53(+0.67%) |
Apr 17, 2024 | 79.96 | 80.28 | 79.28 | 79.29 | 194,232 | +0.23(+0.29%) |
Apr 16, 2024 | 78.68 | 79.62 | 78.08 | 79.06 | 195,932 | -0.31(-0.39%) |
Apr 15, 2024 | 80.18 | 80.88 | 78.56 | 79.37 | 140,859 | -0.32(-0.40%) |
Apr 12, 2024 | 79.52 | 81.16 | 79.02 | 79.68 | 142,982 | -0.71(-0.88%) |
Apr 11, 2024 | 80.51 | 81.15 | 79.12 | 80.39 | 123,810 | +0.07(+0.09%) |
Apr 10, 2024 | 81.77 | 81.77 | 79.60 | 80.32 | 218,347 | -3.69(-4.39%) |
Apr 09, 2024 | 84.25 | 84.51 | 83.70 | 84.01 | 94,840 | +0.18(+0.21%) |
Apr 08, 2024 | 83.18 | 84.30 | 83.18 | 83.83 | 87,033 | +0.97(+1.16%) |
Apr 05, 2024 | 82.34 | 83.43 | 82.16 | 82.87 | 179,337 | +0.38(+0.46%) |
Apr 04, 2024 | 83.56 | 84.70 | 82.22 | 82.49 | 182,730 | -0.32(-0.38%) |
Apr 03, 2024 | 81.99 | 83.51 | 81.99 | 82.81 | 192,093 | -0.04(-0.05%) |
Apr 02, 2024 | 82.80 | 83.95 | 82.03 | 82.85 | 198,569 | -1.30(-1.55%) |